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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.42 | 43.17 | 41.68 | 42.65 | +0.64% | 2.12 | 1.65% |
| 2025-09-15 | 42.56 | 43.39 | 41.63 | 42.38 | -0.75% | 1.76 | 1.37% |
| 2025-09-12 | 43.14 | 43.62 | 42.50 | 42.70 | -2.06% | 3.21 | 2.48% |
| 2025-09-11 | 40.80 | 44.30 | 40.68 | 43.60 | +6.73% | 4.26 | 3.27% |
| 2025-09-10 | 38.79 | 41.50 | 38.76 | 40.85 | +4.88% | 3.70 | 3.05% |
| 2025-09-09 | 37.23 | 40.33 | 36.75 | 38.95 | +3.95% | 3.55 | 3.01% |
| 2025-09-08 | 38.00 | 38.21 | 36.95 | 37.47 | -1.94% | 2.11 | 1.86% |
| 2025-09-05 | 37.00 | 38.27 | 36.75 | 38.21 | +3.58% | 2.11 | 1.86% |
| 2025-09-04 | 39.51 | 40.73 | 36.31 | 36.89 | -6.56% | 2.91 | 2.54% |
| 2025-09-03 | 39.42 | 41.59 | 39.10 | 39.48 | +1.20% | 3.27 | 2.70% |
| 2025-09-02 | 41.22 | 41.96 | 38.36 | 39.01 | -4.81% | 3.47 | 2.89% |
| 2025-09-01 | 41.25 | 41.88 | 40.72 | 40.98 | -0.02% | 3.64 | 2.93% |
| 2025-08-29 | 41.01 | 41.01 | 39.71 | 40.99 | -0.39% | 3.69 | 3.03% |
| 2025-08-28 | 38.01 | 41.41 | 37.54 | 41.15 | +7.92% | 5.41 | 4.56% |
| 2025-08-27 | 38.47 | 39.79 | 38.13 | 38.13 | -0.94% | 3.53 | 3.00% |
| 2025-08-26 | 38.70 | 39.55 | 38.06 | 38.49 | -0.67% | 3.22 | 2.76% |
| 2025-08-25 | 38.38 | 38.98 | 37.53 | 38.75 | +1.23% | 2.84 | 2.46% |
| 2025-08-22 | 38.00 | 38.51 | 37.85 | 38.28 | +0.26% | 2.05 | 1.78% |
| 2025-08-21 | 38.48 | 39.00 | 37.08 | 38.18 | -0.62% | 2.77 | 2.41% |
| 2025-08-20 | 38.25 | 38.42 | 37.19 | 38.42 | -0.10% | 1.99 | 1.74% |