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
2026-07-24	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%
2026-06-05	53.04	52.00	-2.05	-3.79%	51.16	53.71	77597	40511	2.57%
2026-06-04	53.10	54.05	-0.01	-0.02%	52.62	54.73	72273	38752	2.40%
2026-06-03	55.60	54.06	-1.39	-2.51%	53.18	56.48	94962	52074	3.15%
2026-06-02	55.08	55.45	0.00	0.00%	53.72	57.00	116758	65034	3.87%
2026-06-01	53.93	55.45	3.15	6.02%	53.00	57.53	150208	83854	4.98%
2026-05-29	54.68	52.30	-2.23	-4.09%	51.77	56.33	72252	38801	2.39%
2026-05-28	54.52	54.53	-0.07	-0.13%	52.28	55.18	78756	42428	2.61%
2026-05-27	57.00	54.60	-2.91	-5.06%	53.84	57.57	69509	38618	2.30%
2026-05-26	56.40	57.51	0.38	0.67%	55.70	58.56	73530	41983	2.44%
2026-05-25	57.30	57.13	1.07	1.91%	55.95	57.94	81142	46096	2.69%
2026-05-22	53.00	56.06	3.53	6.72%	53.00	57.37	94482	52519	3.13%
2026-05-21	54.20	52.53	-1.33	-2.47%	52.31	56.57	92561	50537	3.07%
2026-05-20	53.16	53.86	0.55	1.03%	52.20	54.30	53341	28387	1.77%
2026-05-19	50.88	53.31	2.13	4.16%	49.05	55.06	90249	46996	2.99%
2026-05-18	51.54	51.18	-0.71	-1.37%	50.40	51.88	47800	24397	1.58%
2026-05-15	54.12	51.89	-2.21	-4.09%	50.90	54.84	76311	40009	2.53%
2026-05-14	57.86	54.10	-3.47	-6.03%	54.10	57.86	90679	50623	3.01%
2026-05-13	57.48	57.57	-0.17	-0.29%	56.20	57.74	63149	36000	2.09%
2026-05-12	58.93	57.74	-1.24	-2.10%	56.95	59.24	79765	46258	2.64%
2026-05-11	59.60	58.98	0.53	0.91%	57.00	59.99	85868	49891	2.85%
2026-05-08	55.35	58.45	2.57	4.60%	54.98	59.01	97260	56186	3.22%
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%