奥士康

002913
🏛️ 中国 →
40.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.50 41.83 41.25 41.63 380.9K
09:35 41.63 42.14 41.52 42.08 288.6K
09:40 42.03 42.08 41.84 41.89 238.2K
09:45 41.89 41.89 41.68 41.82 132.7K
09:50 41.82 41.88 41.30 41.33 180.6K
09:55 41.31 41.36 41.21 41.26 251.5K
10:00 41.29 41.40 41.14 41.28 205.9K
10:05 41.28 41.67 41.15 41.67 276.0K
10:10 41.63 41.71 41.54 41.68 104.5K
10:15 41.66 41.72 41.60 41.66 80.6K
10:20 41.65 41.71 41.52 41.71 84.2K
10:25 41.69 41.78 41.54 41.61 64.8K
10:30 41.59 41.71 41.58 41.67 31.7K
10:35 41.65 41.66 41.50 41.52 52.5K
10:40 41.55 41.74 41.51 41.74 70.3K
10:45 41.73 41.88 41.73 41.83 56.7K
10:50 41.83 42.00 41.83 42.00 126.4K
10:55 41.99 42.14 41.94 42.06 119.1K
11:00 42.06 42.12 41.96 42.02 68.2K
11:05 42.02 42.02 41.88 41.95 31.3K
11:10 41.95 41.96 41.86 41.96 25.0K
11:15 41.95 41.95 41.82 41.84 24.2K
11:20 41.84 41.86 41.75 41.75 46.7K
11:25 41.75 41.79 41.70 41.76 22.0K
13:00 41.78 41.78 41.57 41.57 29.3K
13:05 41.56 41.60 41.50 41.50 21.6K
13:10 41.57 41.60 41.43 41.50 99.4K
13:15 41.51 41.56 41.47 41.47 40.5K
13:20 41.47 41.53 41.44 41.48 46.1K
13:25 41.48 41.51 41.33 41.33 106.4K
13:30 41.33 41.33 41.20 41.21 162.2K
13:35 41.21 41.21 41.01 41.05 314.1K
13:40 41.05 41.13 41.04 41.06 100.3K
13:45 41.07 41.25 41.02 41.17 44.9K
13:50 41.17 41.25 41.05 41.10 279.0K
13:55 41.10 41.12 41.03 41.03 43.8K
14:00 41.04 41.09 41.00 41.05 61.3K
14:05 41.06 41.11 41.00 41.11 53.9K
14:10 41.10 41.10 40.90 40.90 95.8K
14:15 40.90 41.03 40.90 41.00 58.6K
14:20 40.98 41.10 40.90 40.91 66.7K
14:25 40.90 40.91 40.83 40.85 74.0K
14:30 40.85 40.90 40.68 40.69 134.6K
14:35 40.73 40.76 40.65 40.67 82.7K
14:40 40.68 40.87 40.68 40.86 80.4K
14:45 40.86 40.95 40.79 40.85 91.0K
14:50 40.81 40.83 40.63 40.68 152.8K
14:55 40.68 40.74 40.68 40.70 26.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 40.60 41.18 40.01 40.48 4.1M
2025-09-29 40.61 41.46 40.13 40.60 5.4M
2025-09-26 41.40 42.19 40.63 40.68 5.2M
2025-09-25 42.95 43.60 40.70 41.50 10.2M
2025-09-24 42.82 43.30 41.71 42.89 5.9M
2025-09-23 42.80 44.26 42.06 43.58 8.8M
2025-09-22 43.15 43.60 42.01 42.43 4.1M
2025-09-19 42.80 44.00 42.20 42.73 5.8M
2025-09-18 42.00 43.38 41.56 42.29 5.2M
2025-09-17 42.66 42.81 41.65 42.25 4.4M
2025-09-16 42.42 43.17 41.68 42.65 5.0M
2025-09-15 42.56 43.39 41.63 42.38 4.1M
2025-09-12 43.14 43.62 42.50 42.70 7.5M
2025-09-11 40.80 44.30 40.68 43.60 9.9M
2025-09-10 38.79 41.50 38.76 40.85 9.2M
2025-09-09 37.23 40.33 36.75 38.95 9.1M
2025-09-08 38.00 38.21 36.95 37.47 5.6M
2025-09-05 37.00 38.27 36.75 38.21 5.6M
2025-09-04 39.51 40.73 36.31 36.89 7.7M
2025-09-03 39.42 41.59 39.10 39.48 8.1M
2025-09-02 41.22 41.96 38.36 39.01 8.7M
2025-09-01 41.25 41.88 40.72 40.98 8.8M
2025-08-29 41.01 41.01 39.71 40.99 9.1M
2025-08-28 38.01 41.41 37.54 41.15 13.8M
2025-08-27 38.47 39.79 38.13 38.13 9.0M
2025-08-26 38.70 39.55 38.06 38.49 8.3M
2025-08-25 38.38 38.98 37.53 38.75 7.4M
2025-08-22 38.00 38.51 37.85 38.28 5.4M
2025-08-21 38.48 39.00 37.08 38.18 7.3M
2025-08-20 38.25 38.42 37.19 38.42 5.3M
2025-08-19 38.76 39.33 38.21 38.46 7.3M
2025-08-18 39.42 39.79 38.14 38.81 8.8M
2025-08-15 39.40 40.02 38.89 39.62 8.4M
2025-08-14 44.97 44.97 39.09 39.20 13.7M
2025-08-13 38.28 41.92 38.00 41.71 16.6M
2025-08-12 38.95 40.98 38.75 40.06 11.4M
2025-08-11 36.88 39.06 36.75 38.98 9.1M
2025-08-08 36.65 37.68 36.23 36.92 5.2M
2025-08-07 37.40 37.75 36.13 36.69 7.3M
2025-08-06 38.09 38.63 37.34 37.55 7.0M
2025-08-05 39.50 39.77 37.75 38.13 7.6M
2025-08-04 39.17 39.67 38.33 39.35 8.4M
2025-08-01 39.15 41.27 38.69 39.46 9.7M
2025-07-31 40.08 41.00 39.39 39.65 12.4M
2025-07-30 37.99 40.79 37.52 40.36 15.9M
2025-07-29 36.06 38.18 35.91 38.00 16.7M
2025-07-28 34.96 36.10 34.46 35.66 10.4M
2025-07-25 34.21 35.35 34.03 34.73 5.7M
2025-07-24 34.20 34.60 33.68 34.21 5.9M
2025-07-23 34.10 34.57 34.00 34.06 3.9M
2025-07-22 34.82 35.84 34.40 34.50 6.5M
2025-07-21 35.08 35.44 34.21 34.90 7.8M
2025-07-18 35.30 37.18 34.95 35.26 12.1M
2025-07-17 33.80 35.16 33.61 35.09 11.1M
2025-07-16 34.77 34.84 33.78 33.85 7.2M
2025-07-15 34.03 35.35 34.00 34.20 11.0M
2025-07-14 34.35 34.69 33.96 34.05 5.1M
2025-07-11 34.22 34.50 33.47 34.15 9.1M
2025-07-10 34.95 35.77 33.55 34.50 14.5M
2025-07-09 35.50 36.80 34.80 34.95 15.9M
2025-07-08 34.10 36.59 33.63 35.28 20.2M
2025-07-07 34.89 36.27 33.80 34.09 22.5M
2025-07-04 31.63 34.79 31.63 34.79 13.5M
2025-07-03 29.55 31.94 29.43 31.63 10.1M
2025-07-02 30.11 30.16 29.22 29.39 4.0M
2025-07-01 29.30 30.20 29.06 30.10 4.8M
2025-06-30 29.02 29.64 28.91 29.41 4.2M
2025-06-27 28.40 29.32 28.17 29.01 5.5M
2025-06-26 28.80 29.38 28.71 28.97 3.9M
2025-06-25 29.22 29.40 28.38 28.87 5.7M
2025-06-24 28.82 29.39 28.82 29.22 4.7M
2025-06-23 28.80 29.25 28.62 28.85 4.1M
2025-06-20 29.15 29.46 28.80 28.88 4.5M
2025-06-19 29.36 29.76 29.08 29.22 5.6M
2025-06-18 29.29 29.57 28.82 29.50 5.4M
2025-06-17 28.50 29.88 28.50 29.26 9.4M
2025-06-16 28.06 28.82 28.06 28.56 5.2M
2025-06-13 28.06 28.61 28.02 28.25 3.5M
2025-06-12 27.71 28.33 27.71 28.20 3.4M
2025-06-11 27.85 28.44 27.84 27.85 4.3M
2025-06-10 27.56 28.63 27.43 28.02 7.6M
2025-06-09 26.67 27.83 26.65 27.80 7.2M
2025-06-06 27.00 27.03 26.58 26.67 3.4M
2025-06-05 26.31 27.12 26.25 26.99 6.3M
2025-06-04 25.31 26.83 25.26 26.44 6.5M
2025-06-03 25.12 25.33 25.08 25.18 1.7M
2025-05-30 25.30 25.38 24.93 25.20 2.5M
2025-05-29 24.85 25.47 24.72 25.42 2.6M
2025-05-28 24.74 24.99 24.62 24.82 2.0M
2025-05-27 25.09 25.25 24.69 24.80 1.8M
2025-05-26 24.93 25.29 24.91 25.18 2.1M
2025-05-23 25.27 25.53 24.92 24.98 2.6M
2025-05-22 25.43 25.63 25.19 25.27 1.8M
2025-05-21 25.48 25.63 25.22 25.45 1.7M
2025-05-20 25.45 25.80 25.41 25.57 2.3M
2025-05-19 25.45 25.66 25.20 25.57 2.1M
2025-05-16 25.01 25.73 24.97 25.46 2.9M
2025-05-15 25.50 25.54 24.96 25.05 3.7M
2025-05-14 25.91 25.97 25.29 25.55 4.2M
2025-05-13 25.97 26.16 25.71 25.77 3.4M
2025-05-12 25.67 26.00 25.65 25.70 3.2M
2025-05-09 25.64 25.68 25.22 25.48 2.6M
2025-05-08 25.10 25.88 25.00 25.73 3.6M
2025-05-07 25.75 25.90 24.91 25.10 4.2M
2025-05-06 25.05 25.34 24.64 25.31 4.2M
2025-04-30 24.10 25.45 24.00 24.84 6.6M
2025-04-29 23.90 24.30 23.86 24.03 3.4M
2025-04-28 23.84 24.37 23.84 24.17 4.3M
2025-04-25 23.34 24.25 23.34 23.90 5.5M
2025-04-24 23.27 23.37 22.89 22.96 2.5M
2025-04-23 23.21 23.66 23.20 23.43 3.7M
2025-04-22 22.89 23.29 22.74 22.97 2.6M
2025-04-21 22.65 23.18 22.35 23.00 3.1M
2025-04-18 22.18 22.59 22.05 22.45 2.4M
2025-04-17 21.94 22.36 21.94 22.11 2.4M
2025-04-16 22.50 22.50 21.72 22.16 4.2M
2025-04-15 23.01 23.08 22.45 22.67 3.3M
2025-04-14 23.96 24.22 22.91 22.92 5.8M
2025-04-11 22.00 23.89 21.82 23.29 8.2M
2025-04-10 22.10 22.69 21.80 22.19 8.7M
2025-04-09 21.00 21.09 19.70 20.93 9.0M
2025-04-08 22.67 22.68 20.74 21.64 13.4M
2025-04-07 24.00 24.00 23.04 23.04 1.8M
2025-04-03 26.48 26.48 25.22 25.60 3.5M
2025-04-02 26.38 26.82 26.25 26.64 1.9M
2025-04-01 26.33 26.58 26.06 26.29 1.8M
2025-03-31 26.35 26.35 25.80 26.17 2.0M
2025-03-28 26.60 26.89 26.29 26.38 1.6M
2025-03-27 27.03 27.08 26.42 26.74 2.4M
2025-03-26 26.83 27.35 26.83 27.04 1.8M
2025-03-25 27.30 27.47 26.71 26.81 2.0M
2025-03-24 27.53 27.84 26.73 27.38 2.9M
2025-03-21 28.33 28.50 27.55 27.57 3.7M
2025-03-20 29.03 29.07 28.40 28.50 3.1M
2025-03-19 29.60 29.80 28.50 28.62 5.7M
2025-03-18 29.58 30.14 29.28 29.79 6.8M
2025-03-17 29.35 30.20 29.35 29.60 5.5M
2025-03-14 28.05 29.88 27.94 29.24 7.6M
2025-03-13 28.78 28.80 27.79 28.18 3.1M
2025-03-12 28.80 28.94 28.42 28.76 3.8M
2025-03-11 28.40 29.35 28.26 28.68 3.7M
2025-03-10 28.68 29.00 28.50 28.80 2.9M
2025-03-07 29.40 29.40 28.47 28.68 3.9M
2025-03-06 28.35 29.25 28.35 28.85 5.2M
2025-03-05 27.83 28.32 27.66 28.21 3.3M
2025-03-04 27.26 28.05 27.10 27.86 3.8M
2025-03-03 27.74 28.13 27.34 27.58 4.0M
2025-02-28 28.74 29.06 27.52 27.67 6.6M
2025-02-27 30.10 30.20 28.48 29.20 6.0M
2025-02-26 29.50 30.21 29.27 30.00 6.1M
2025-02-25 29.56 30.06 29.00 29.51 5.8M
2025-02-24 30.81 30.84 29.73 30.03 7.8M
2025-02-21 30.41 31.02 30.20 30.51 9.8M
2025-02-20 31.60 31.61 29.91 30.48 16.3M
2025-02-19 28.10 31.60 27.97 31.60 12.8M
2025-02-18 28.35 30.60 28.22 28.73 12.6M
2025-02-17 28.24 29.03 28.16 28.58 7.0M
2025-02-14 28.78 28.90 28.11 28.36 5.8M
2025-02-13 29.00 29.39 28.45 28.82 7.8M
2025-02-12 28.75 29.29 28.47 29.12 6.8M
2025-02-11 28.86 29.45 28.47 28.75 7.9M
2025-02-10 29.27 29.60 28.71 29.08 11.4M
2025-02-07 28.00 29.77 27.50 28.69 29.7M
2025-02-06 25.85 28.23 25.72 28.23 21.9M
2025-02-05 24.50 26.30 24.10 25.66 11.9M
2025-01-27 25.05 25.18 24.35 24.38 4.1M
2025-01-24 24.80 25.15 24.70 24.99 5.2M
2025-01-23 25.78 25.78 24.96 24.96 7.0M
2025-01-22 24.82 25.79 24.72 25.35 8.0M
2025-01-21 24.97 25.04 24.51 24.97 5.9M
2025-01-20 24.75 25.11 24.57 24.98 8.5M
2025-01-17 23.75 25.11 23.68 24.73 12.1M
2025-01-16 24.05 24.40 23.75 23.90 6.8M
2025-01-15 24.52 24.61 23.70 23.85 9.2M
2025-01-14 24.22 25.16 23.73 24.80 16.3M
2025-01-13 21.86 24.22 21.53 24.22 9.7M
2025-01-10 23.10 23.46 22.02 22.02 5.6M
2025-01-09 22.18 24.28 22.17 23.16 10.1M
2025-01-08 22.32 22.50 21.49 22.12 5.2M
2025-01-07 22.00 22.74 21.85 22.70 5.5M
2025-01-06 22.03 22.60 21.81 22.06 4.6M
2025-01-03 22.97 23.14 22.00 22.08 4.5M
2025-01-02 24.10 24.11 22.68 22.92 6.4M