奥士康 sz.002913
56.06
+6.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.40 | 39.33 | 38.11 | 38.25 | -0.49% | 1.34 | 1.15% |
| 2025-10-21 | 37.87 | 38.99 | 37.75 | 38.44 | +1.21% | 1.46 | 1.26% |
| 2025-10-20 | 37.68 | 38.28 | 37.23 | 37.98 | +2.45% | 1.71 | 1.50% |
| 2025-10-17 | 39.80 | 39.80 | 36.90 | 37.07 | -6.86% | 2.14 | 1.88% |
| 2025-10-16 | 39.00 | 40.82 | 38.77 | 39.80 | +1.27% | 2.81 | 2.32% |
| 2025-10-15 | 38.12 | 39.50 | 37.44 | 39.30 | +3.01% | 2.00 | 1.72% |
| 2025-10-14 | 40.74 | 41.44 | 37.89 | 38.15 | -5.48% | 3.89 | 3.28% |
| 2025-10-13 | 40.81 | 41.51 | 39.50 | 40.36 | -5.85% | 4.34 | 3.56% |
| 2025-10-10 | 44.00 | 44.86 | 41.45 | 42.87 | -3.73% | 8.16 | 6.23% |
| 2025-10-09 | 44.53 | 44.53 | 43.00 | 44.53 | +10.00% | 6.71 | 5.02% |
| 2025-09-30 | 40.60 | 41.18 | 40.01 | 40.48 | -0.30% | 1.66 | 1.36% |
| 2025-09-29 | 40.61 | 41.46 | 40.13 | 40.60 | -0.20% | 2.21 | 1.80% |
| 2025-09-26 | 41.40 | 42.19 | 40.63 | 40.68 | -1.98% | 2.17 | 1.74% |
| 2025-09-25 | 42.95 | 43.60 | 40.70 | 41.50 | -3.24% | 4.26 | 3.37% |
| 2025-09-24 | 42.82 | 43.30 | 41.71 | 42.89 | -1.58% | 2.52 | 1.96% |
| 2025-09-23 | 42.80 | 44.26 | 42.06 | 43.58 | +2.71% | 3.80 | 2.91% |
| 2025-09-22 | 43.15 | 43.60 | 42.01 | 42.43 | -0.70% | 1.75 | 1.37% |
| 2025-09-19 | 42.80 | 44.00 | 42.20 | 42.73 | +1.04% | 2.51 | 1.93% |
| 2025-09-18 | 42.00 | 43.38 | 41.56 | 42.29 | +0.09% | 2.20 | 1.72% |
| 2025-09-17 | 42.66 | 42.81 | 41.65 | 42.25 | -0.94% | 1.88 | 1.47% |