奥士康 (002913) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	77.15	83.11	7.56	10.01%	76.20	83.11	104634	83863	3.43%
2026-09-15	75.50	75.55	-0.99	-1.29%	72.91	77.21	135382	101676	4.43%
2026-09-14	71.77	76.54	4.05	5.59%	70.49	77.07	161602	120260	5.29%
2026-09-11	69.99	72.49	1.50	2.11%	69.24	74.44	149818	107952	4.91%
2026-09-10	70.49	70.99	-0.21	-0.29%	68.50	72.17	155508	109608	5.09%
2026-09-09	65.41	71.20	6.43	9.93%	64.59	71.25	223667	156104	7.32%
2026-09-08	65.66	64.77	-0.34	-0.52%	64.10	67.50	86368	56864	2.83%
2026-09-07	62.01	65.11	4.11	6.74%	62.00	65.50	91462	58480	2.99%
2026-09-04	64.70	61.00	-2.43	-3.83%	60.30	66.30	55377	34631	1.81%
2026-09-03	62.28	63.43	1.87	3.04%	61.61	64.66	50362	31642	1.65%
2026-09-02	62.05	61.56	-0.42	-0.68%	60.55	62.60	39578	24312	1.30%
2026-09-01	63.82	61.98	-2.07	-3.23%	61.05	63.86	57649	35854	1.89%
2026-08-31	58.58	64.05	4.99	8.45%	58.20	64.43	84951	52927	2.78%
2026-08-28	58.52	59.06	0.05	0.08%	58.41	61.66	49154	29603	1.61%
2026-08-27	56.97	59.01	2.24	3.95%	56.58	59.70	50544	29593	1.68%
2026-08-26	57.11	56.77	-0.07	-0.12%	55.88	58.10	38500	21943	1.28%
2026-08-25	56.36	56.84	-0.66	-1.15%	54.71	57.77	50259	28181	1.67%
2026-08-24	60.30	57.50	-2.87	-4.75%	55.30	60.46	73325	42395	2.43%
2026-08-21	58.21	60.37	1.58	2.69%	57.33	60.78	54866	32669	1.82%
2026-08-20	58.45	58.79	1.32	2.30%	57.00	59.49	53822	31561	1.78%
2026-08-19	59.78	57.47	-3.83	-6.25%	56.30	62.20	89418	53034	2.96%
2026-08-18	59.00	61.30	2.14	3.62%	58.08	61.46	72639	43341	2.41%
2026-08-17	57.61	59.16	2.41	4.25%	56.65	59.16	51018	29683	1.69%
2026-08-14	56.32	56.75	1.10	1.98%	55.33	57.19	52474	29519	1.74%
2026-08-13	57.55	55.65	-1.35	-2.37%	55.58	58.33	68691	39268	2.28%
2026-08-12	55.85	57.00	1.54	2.78%	55.10	57.20	59948	33774	1.99%
2026-08-11	54.85	55.46	0.13	0.23%	52.77	56.68	90729	49738	3.01%
2026-08-10	55.43	55.33	-0.09	-0.16%	54.01	55.98	101336	55828	3.36%
2026-08-07	50.10	55.42	5.04	10.00%	50.05	55.42	67836	36215	2.25%
2026-08-06	47.30	50.38	2.46	5.13%	47.09	51.36	99508	49516	3.30%
2026-08-05	43.50	47.92	3.12	6.96%	43.34	49.28	118726	55551	3.94%
2026-08-04	41.40	44.80	4.07	9.99%	41.24	44.80	59466	25715	1.97%
2026-08-03	39.00	40.73	1.29	3.27%	39.00	41.34	70679	28351	2.34%
2026-07-31	40.83	39.44	1.33	3.49%	39.10	41.90	79766	32268	2.64%
2026-07-30	40.36	38.11	-2.67	-6.55%	37.50	41.49	86014	33829	2.85%
2026-07-29	42.02	40.78	-1.42	-3.36%	39.19	42.50	65370	26543	2.17%
2026-07-28	45.00	42.20	-4.13	-8.91%	41.90	45.50	72837	31601	2.41%
2026-07-27	44.60	46.33	1.25	2.77%	44.19	46.52	60707	27541	2.01%
2026-07-24	44.00	45.08	0.86	1.94%	43.15	46.50	69935	31635	2.32%
2026-07-23	44.80	44.22	0.32	0.73%	43.64	45.50	59199	26234	1.96%
2026-07-22	43.44	43.90	1.31	3.08%	42.71	45.50	113516	50135	3.76%
2026-07-21	39.78	42.59	3.87	9.99%	35.55	42.59	87995	34565	2.92%
2026-07-20	43.92	38.72	-4.30	-10.00%	38.72	44.80	74094	30265	2.46%
2026-07-17	48.28	43.02	-4.78	-10.00%	43.02	48.28	81510	36709	2.70%
2026-07-16	48.83	47.80	-1.18	-2.41%	46.83	50.33	67087	32593	2.22%
2026-07-15	52.35	48.98	-3.35	-6.40%	48.50	53.20	69079	34512	2.29%
2026-07-14	49.97	52.33	2.37	4.74%	49.48	53.21	79736	41138	2.64%
2026-07-13	53.75	49.96	-4.38	-8.06%	49.70	54.72	62187	32272	2.06%
2026-07-10	56.10	54.34	-1.76	-3.14%	54.34	57.40	63653	35574	2.11%
2026-07-09	54.63	56.10	2.40	4.47%	52.40	56.49	58733	31903	1.95%
2026-07-08	54.99	53.70	-0.73	-1.34%	52.24	55.01	45560	24477	1.51%
2026-07-07	55.95	54.43	-1.62	-2.89%	52.18	56.90	64036	34771	2.12%
2026-07-06	57.50	56.05	-1.10	-1.92%	55.00	58.84	44831	25495	1.49%
2026-07-03	58.14	57.15	-0.87	-1.50%	57.00	59.83	47430	27593	1.57%
2026-07-02	61.19	58.02	-5.01	-7.95%	57.66	62.83	75177	45268	2.49%
2026-07-01	63.89	63.03	-0.91	-1.42%	62.00	66.30	51640	33153	1.71%
2026-06-30	61.20	63.94	2.64	4.31%	60.62	64.48	59606	37639	1.98%
2026-06-29	63.96	61.30	-2.66	-4.16%	59.61	67.92	77434	47756	2.57%
2026-06-26	66.11	63.96	-2.69	-4.04%	63.05	66.25	59760	38580	1.98%
2026-06-25	66.90	66.65	-0.25	-0.37%	64.80	67.66	68957	45868	2.29%
2026-06-24	67.00	66.90	-0.29	-0.43%	65.00	68.39	80842	53896	2.68%
2026-06-23	66.50	67.19	0.14	0.21%	64.88	69.22	95395	63921	3.16%
2026-06-22	70.01	67.05	-2.98	-4.26%	65.40	70.18	118644	79749	3.93%
2026-06-18	67.47	70.03	2.65	3.93%	66.01	70.66	97825	67330	3.24%
2026-06-17	65.28	67.68	1.89	2.87%	65.00	69.77	120773	81742	4.00%
2026-06-16	62.68	65.79	4.21	6.84%	61.00	67.40	149833	96212	4.97%
2026-06-15	56.53	61.58	5.60	10.00%	56.00	61.58	75384	45043	2.50%
2026-06-12	57.50	55.98	0.97	1.76%	55.23	57.75	97162	54509	3.22%
2026-06-11	50.08	55.01	5.00	10.00%	49.11	55.01	79183	41822	2.62%
2026-06-10	51.86	50.01	-2.27	-4.34%	49.85	53.23	72428	37232	2.40%
2026-06-09	50.93	52.28	1.71	3.38%	50.45	52.98	70754	36828	2.35%
2026-06-08	48.59	50.57	-1.43	-2.75%	48.08	51.35	94637	47399	3.14%