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
2026-05-07	54.04	55.88	2.53	4.74%	53.74	56.09	93676	51411	3.11%
2026-05-06	53.00	53.35	1.10	2.11%	52.37	54.96	80297	43206	2.66%
2026-04-30	52.13	52.25	0.53	1.02%	51.55	53.26	72932	38203	2.42%
2026-04-29	47.00	51.72	0.61	1.19%	47.00	51.98	160992	81310	5.39%
2026-04-28	49.42	51.11	1.68	3.40%	49.20	52.05	110597	56163	3.70%
2026-04-27	49.47	49.43	0.31	0.63%	48.56	50.20	69347	34237	2.32%
2026-04-24	50.31	49.12	-1.74	-3.42%	48.92	51.69	53370	26592	1.79%
2026-04-23	51.57	50.86	-0.28	-0.55%	49.56	51.57	65134	32933	2.18%
2026-04-22	50.77	51.14	0.04	0.08%	50.60	51.75	56669	28940	1.90%
2026-04-21	50.82	51.10	-0.16	-0.31%	50.65	51.69	46739	23905	1.56%
2026-04-20	51.88	51.26	-0.49	-0.95%	50.90	52.57	78305	40392	2.62%
2026-04-17	50.65	51.75	0.83	1.63%	50.31	52.70	85543	44305	2.86%
2026-04-16	50.58	50.92	0.00	0.00%	50.00	51.10	72514	36740	2.43%
2026-04-15	52.44	50.92	-1.53	-2.92%	50.80	53.88	96075	49901	3.22%
2026-04-14	52.00	52.45	0.53	1.02%	51.62	53.40	79928	41902	2.67%
2026-04-13	50.08	51.92	1.34	2.65%	49.81	52.40	78335	40210	2.62%
2026-04-10	50.15	50.58	0.67	1.34%	50.01	51.25	78646	39854	2.63%
2026-04-09	49.00	49.91	0.08	0.16%	48.72	50.60	78220	39144	2.62%
2026-04-08	47.00	49.83	4.07	8.89%	46.89	50.31	99917	48836	3.34%
2026-04-07	45.58	45.76	0.50	1.10%	45.33	46.79	45114	20782	1.51%
2026-04-03	47.02	45.26	-1.66	-3.54%	45.00	47.28	45305	20806	1.52%
2026-04-02	47.95	46.92	-1.17	-2.43%	46.60	48.03	46309	21889	1.55%
2026-04-01	47.96	48.09	0.25	0.52%	47.68	49.38	71363	34593	2.39%
2026-03-31	46.59	47.84	1.09	2.33%	45.80	48.91	93932	44782	3.14%
2026-03-30	45.50	46.75	0.34	0.73%	45.21	46.90	46203	21387	1.55%
2026-03-27	46.31	46.41	-0.73	-1.55%	45.17	47.20	57997	26828	1.94%
2026-03-26	47.80	47.14	-0.86	-1.79%	46.82	48.65	65256	31148	2.18%
2026-03-25	47.87	48.00	0.87	1.85%	47.02	49.20	68389	32858	2.29%
2026-03-24	47.87	47.13	1.13	2.46%	45.91	47.89	63912	29836	2.14%
2026-03-23	47.00	46.00	-2.25	-4.66%	45.88	48.70	74690	34992	2.50%
2026-03-20	49.89	48.25	-1.13	-2.29%	48.20	50.50	101342	50137	3.39%
2026-03-19	50.92	49.38	-1.54	-3.02%	49.10	50.99	105696	52855	3.54%
2026-03-18	47.14	50.92	4.63	10.00%	46.50	50.92	83988	41222	2.81%
2026-03-17	49.10	46.29	-2.81	-5.72%	46.15	49.10	95294	44807	3.19%
2026-03-16	47.70	49.10	1.20	2.51%	45.80	49.16	119109	56891	3.99%
2026-03-13	48.66	47.90	-0.76	-1.56%	46.95	48.96	102147	48976	3.42%
2026-03-12	52.43	48.66	-4.05	-7.68%	48.36	52.71	148586	73805	4.97%
2026-03-11	52.61	52.71	0.10	0.19%	51.81	53.86	141042	74417	4.72%
2026-03-10	52.96	52.61	-0.57	-1.07%	52.26	54.50	159012	84704	5.32%
2026-03-09	51.83	53.18	0.06	0.11%	51.21	54.48	206045	109545	6.90%
2026-03-06	48.84	53.12	4.83	10.00%	47.32	53.12	203437	103634	6.81%
2026-03-05	44.79	48.29	4.39	10.00%	43.80	48.29	98426	45537	3.29%
2026-03-04	44.10	43.90	-0.14	-0.32%	43.41	44.98	55006	24285	1.84%
2026-03-03	47.52	44.04	-3.34	-7.05%	43.50	47.68	104574	47229	3.50%
2026-03-02	47.00	47.38	-1.52	-3.11%	47.00	48.65	73176	34947	2.45%
2026-02-27	49.99	48.90	-1.52	-3.01%	48.45	50.14	117700	57927	3.94%
2026-02-26	46.02	50.42	4.58	9.99%	45.35	50.42	86895	42184	2.91%
2026-02-25	43.99	45.84	2.26	5.19%	43.99	45.94	80858	36508	2.71%
2026-02-24	42.60	43.58	1.30	3.07%	42.20	44.62	70663	30962	2.36%
2026-02-13	42.60	42.28	-0.32	-0.75%	41.80	42.76	39789	16884	1.33%
2026-02-12	40.02	42.60	2.51	6.26%	40.02	42.72	73420	30679	2.46%
2026-02-11	40.00	40.09	-0.11	-0.27%	39.96	40.88	30840	12458	1.03%
2026-02-10	40.02	40.20	0.18	0.45%	39.77	40.80	31719	12802	1.06%
2026-02-09	39.89	40.02	0.72	1.83%	39.61	40.67	38356	15396	1.28%
2026-02-06	39.24	39.30	-0.25	-0.63%	38.87	40.60	36609	14537	1.23%
2026-02-05	39.73	39.55	-0.45	-1.13%	39.28	40.60	29315	11654	0.98%
2026-02-04	40.12	40.00	-0.47	-1.16%	39.20	40.18	32602	12938	1.09%
2026-02-03	39.30	40.47	1.48	3.80%	38.70	40.71	53496	21320	1.79%
2026-02-02	39.68	38.99	-0.53	-1.34%	38.89	40.50	42867	16960	1.43%
2026-01-30	39.79	39.52	-0.38	-0.95%	38.40	40.19	51907	20477	1.74%
2026-01-29	41.87	39.90	-2.00	-4.77%	39.81	42.02	56551	23027	1.89%
2026-01-28	42.28	41.90	-0.23	-0.55%	41.47	42.68	38654	16200	1.29%