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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 40.26 40.34 39.00 39.21 3.1M
2021-12-30 38.72 40.50 38.61 40.02 3.3M
2021-12-29 39.42 39.57 38.65 38.94 2.2M
2021-12-28 39.21 40.15 39.13 39.68 1.5M
2021-12-27 39.72 41.37 39.06 39.26 3.0M
2021-12-24 38.32 41.44 38.18 39.88 5.9M
2021-12-23 38.08 38.75 37.64 38.31 1.5M
2021-12-22 37.58 38.28 37.51 38.04 2.0M
2021-12-21 37.42 38.00 37.35 37.58 1.6M
2021-12-20 38.94 38.99 37.36 37.43 2.5M
2021-12-17 41.51 41.53 39.08 39.14 4.3M
2021-12-16 42.17 42.49 41.60 41.80 2.3M
2021-12-15 41.84 42.93 41.50 42.10 2.7M
2021-12-14 41.50 42.50 40.91 41.95 2.6M
2021-12-13 42.00 42.22 40.90 41.49 2.1M
2021-12-10 41.80 42.11 40.80 41.85 2.0M
2021-12-09 41.75 42.80 41.40 41.95 2.5M
2021-12-08 41.14 41.84 41.00 41.75 2.1M
2021-12-07 41.50 42.29 40.36 40.95 3.2M
2021-12-06 42.20 42.50 41.19 41.27 3.2M
2021-12-03 43.21 44.01 42.01 42.48 6.3M
2021-12-02 40.89 44.72 40.05 43.64 8.3M
2021-12-01 40.08 40.79 39.75 40.65 2.6M
2021-11-30 40.16 41.11 39.55 40.09 3.4M
2021-11-29 40.00 40.45 39.26 40.15 2.7M
2021-11-26 41.44 42.33 40.14 40.73 4.7M
2021-11-25 39.94 42.10 39.61 41.65 5.6M
2021-11-24 39.22 40.24 38.69 39.93 4.0M
2021-11-23 40.04 40.40 38.80 38.95 3.6M
2021-11-22 37.42 40.74 37.40 39.92 5.8M
2021-11-19 37.32 37.74 36.70 37.38 2.5M
2021-11-18 37.70 38.72 37.15 37.44 3.3M
2021-11-17 37.02 37.85 37.02 37.67 2.4M
2021-11-16 39.52 39.94 37.09 37.36 5.3M
2021-11-15 40.65 41.14 39.22 39.53 4.5M
2021-11-12 37.57 40.49 37.51 39.84 5.1M
2021-11-11 37.81 38.60 37.35 37.95 3.7M
2021-11-10 38.00 39.00 36.79 37.85 4.2M
2021-11-09 36.00 38.44 35.62 37.85 4.4M
2021-11-08 36.59 36.75 35.59 35.95 3.4M
2021-11-05 37.78 38.64 36.87 37.02 3.6M
2021-11-04 37.34 37.75 36.94 37.42 2.5M
2021-11-03 38.90 38.90 37.00 37.34 3.9M
2021-11-02 37.93 40.16 37.66 38.70 6.9M
2021-11-01 35.83 39.00 35.73 37.94 4.5M
2021-10-29 35.51 36.15 35.42 35.56 1.3M
2021-10-28 35.48 37.20 35.20 35.51 2.0M
2021-10-27 36.11 36.19 34.85 35.53 2.5M
2021-10-26 36.61 36.73 35.59 36.15 2.5M
2021-10-25 36.17 36.61 35.75 36.61 1.4M
2021-10-22 36.02 36.65 35.80 36.17 2.2M
2021-10-21 36.40 36.75 35.83 36.00 1.6M
2021-10-20 36.51 37.24 36.00 36.35 2.0M
2021-10-19 36.32 36.80 36.03 36.66 2.0M
2021-10-18 36.40 36.62 35.25 36.27 2.8M
2021-10-15 36.50 36.90 35.91 36.42 2.6M
2021-10-14 37.18 37.23 36.25 36.50 3.0M
2021-10-13 38.34 39.86 36.63 37.10 4.2M
2021-10-12 39.60 39.80 37.05 38.16 3.3M
2021-10-11 40.41 41.29 39.30 39.50 1.9M
2021-10-08 42.48 43.18 40.01 40.41 1.7M
2021-09-30 41.81 42.75 41.81 42.48 0.9M
2021-09-29 41.29 42.50 41.14 41.79 1.0M
2021-09-28 41.43 42.45 41.00 41.50 1.2M
2021-09-27 41.78 42.25 40.80 41.43 0.7M
2021-09-24 42.75 43.38 41.68 41.79 1.1M
2021-09-23 42.40 43.28 41.97 43.25 1.0M
2021-09-22 42.20 42.50 41.61 42.31 0.7M
2021-09-17 42.34 42.75 41.06 42.17 1.0M
2021-09-16 43.99 44.99 42.18 42.55 1.6M
2021-09-15 43.74 44.94 41.54 44.11 1.8M
2021-09-14 42.99 46.75 42.79 43.55 1.9M
2021-09-13 44.70 44.70 42.85 42.99 1.4M
2021-09-10 44.00 45.48 44.00 45.07 1.2M
2021-09-09 44.43 45.00 43.35 44.44 1.2M
2021-09-08 44.69 45.00 44.08 44.74 1.0M
2021-09-07 44.19 45.50 43.60 44.69 1.3M
2021-09-06 43.26 44.27 42.68 44.19 1.4M
2021-09-03 44.67 44.85 42.93 43.20 1.6M
2021-09-02 44.44 45.75 43.50 45.02 1.7M
2021-09-01 47.01 47.18 44.27 44.33 2.7M
2021-08-31 47.75 47.80 45.44 46.74 2.1M
2021-08-30 49.08 49.94 47.15 47.80 2.0M
2021-08-27 51.48 51.48 49.00 49.00 2.4M
2021-08-26 52.56 53.70 50.89 51.30 2.2M
2021-08-25 53.75 54.43 51.64 53.96 2.1M
2021-08-24 50.57 54.89 49.77 53.95 3.3M
2021-08-23 50.97 52.07 49.51 50.83 2.6M
2021-08-20 51.22 52.19 49.00 51.60 3.8M
2021-08-19 46.49 51.32 45.50 51.32 4.5M
2021-08-18 46.25 47.50 45.15 46.65 3.2M
2021-08-17 47.32 47.54 45.63 46.59 2.8M
2021-08-16 46.55 48.57 46.25 47.87 1.8M
2021-08-13 49.32 49.50 47.36 47.66 2.5M
2021-08-12 48.99 50.64 48.25 49.60 3.5M
2021-08-11 49.80 49.83 48.30 48.87 2.5M
2021-08-10 50.26 51.75 48.99 49.79 3.1M
2021-08-09 51.24 51.97 50.00 50.82 3.0M
2021-08-06 53.26 54.00 50.50 51.24 3.7M
2021-08-05 54.24 55.25 53.00 53.23 2.9M
2021-08-04 53.02 55.61 53.02 54.75 4.1M
2021-08-03 56.03 56.42 52.43 53.34 4.9M
2021-08-02 51.50 57.23 50.89 55.50 7.1M
2021-07-30 51.94 53.55 49.25 52.50 8.7M
2021-07-29 52.05 55.06 49.51 54.50 10.0M
2021-07-28 52.70 52.70 46.76 50.34 11.8M
2021-07-27 49.46 51.95 48.40 51.95 6.9M
2021-07-26 44.22 47.23 43.59 47.23 8.5M
2021-07-23 39.68 42.93 39.68 42.93 4.3M
2021-07-22 38.21 39.11 37.51 39.03 2.6M
2021-07-21 37.93 38.58 37.75 38.13 1.4M
2021-07-20 38.00 38.50 37.60 37.91 1.1M
2021-07-19 38.63 39.07 37.96 38.32 1.3M
2021-07-16 39.66 39.84 38.43 38.55 1.7M
2021-07-15 40.05 40.40 39.10 39.45 1.8M
2021-07-14 39.95 41.05 39.64 40.40 2.1M
2021-07-13 39.57 40.40 39.28 40.05 1.7M
2021-07-12 38.55 40.00 37.69 39.65 2.0M
2021-07-09 39.56 39.89 37.84 38.46 2.0M
2021-07-08 38.75 40.40 38.30 39.65 2.3M
2021-07-07 37.50 38.90 37.30 38.84 1.1M
2021-07-06 38.50 38.75 37.40 37.73 1.6M
2021-07-05 38.00 38.88 37.51 38.53 1.5M
2021-07-02 38.68 38.99 37.20 38.19 1.9M
2021-07-01 38.98 39.24 38.40 39.00 2.0M
2021-06-30 37.31 39.50 36.51 38.98 2.6M
2021-06-29 37.93 37.95 37.07 37.16 1.2M
2021-06-28 36.87 38.00 36.87 37.73 1.1M
2021-06-25 37.95 38.00 36.59 37.28 1.7M
2021-06-24 38.15 38.80 37.62 37.77 1.6M
2021-06-23 36.02 38.75 36.02 38.33 3.8M
2021-06-22 38.55 38.89 35.65 36.12 4.3M
2021-06-21 38.00 39.30 37.91 38.57 2.0M
2021-06-18 42.50 42.50 38.25 38.48 3.4M
2021-06-17 37.62 39.60 37.45 39.52 2.1M
2021-06-16 38.71 39.42 37.50 37.62 1.6M
2021-06-15 38.03 38.99 37.79 38.45 1.2M
2021-06-11 39.00 39.17 37.89 38.17 1.3M
2021-06-10 38.88 39.09 38.31 38.89 1.1M
2021-06-09 39.50 39.87 38.53 38.92 1.4M
2021-06-08 39.24 39.47 38.35 39.00 1.8M
2021-06-07 37.63 39.38 37.63 38.99 1.7M
2021-06-04 37.49 37.94 37.12 37.63 1.7M
2021-06-03 38.01 38.38 37.22 37.48 1.7M
2021-06-02 40.20 40.20 38.09 38.25 2.2M
2021-06-01 38.89 40.25 38.54 39.93 2.2M
2021-05-31 37.54 39.20 37.34 38.80 2.4M
2021-05-28 38.03 38.47 36.98 37.52 2.0M
2021-05-27 37.40 38.03 36.69 37.67 2.4M
2021-05-26 35.79 37.75 35.49 37.43 3.7M
2021-05-25 34.43 35.67 34.43 35.51 2.5M
2021-05-24 33.64 35.29 33.64 34.72 2.0M
2021-05-21 34.79 34.79 33.60 33.64 1.6M
2021-05-20 34.64 34.67 34.23 34.49 1.1M
2021-05-19 35.18 35.18 34.28 34.35 1.4M
2021-05-18 35.75 35.75 34.25 35.36 2.0M
2021-05-17 35.82 36.20 35.26 35.55 1.8M
2021-05-14 34.75 36.09 34.50 35.91 2.6M
2021-05-13 34.11 35.71 33.33 34.65 1.9M
2021-05-12 34.45 34.85 34.04 34.40 1.3M
2021-05-11 34.77 34.90 32.75 34.56 2.1M
2021-05-10 34.50 34.55 32.93 33.94 2.1M
2021-05-07 35.53 35.78 31.98 34.03 2.9M
2021-05-06 36.00 36.00 34.72 35.53 3.1M
2021-04-30 34.37 35.44 34.06 35.00 3.8M
2021-04-29 34.01 35.34 34.01 34.55 2.8M
2021-04-28 34.40 34.81 32.93 34.26 5.2M
2021-04-27 35.00 35.69 33.95 35.48 6.4M
2021-04-26 33.47 35.59 33.47 34.20 4.4M
2021-04-23 32.63 33.25 32.11 32.92 2.1M
2021-04-22 32.16 33.14 31.87 32.79 2.7M
2021-04-21 31.75 32.03 31.30 31.87 1.2M
2021-04-20 32.23 32.59 31.76 31.89 1.3M
2021-04-19 31.73 32.30 31.63 31.98 1.1M
2021-04-16 31.75 32.17 31.52 31.78 0.8M
2021-04-15 32.34 32.46 31.50 32.01 1.1M
2021-04-14 32.51 32.80 32.15 32.40 1.4M
2021-04-13 31.74 33.00 31.74 32.45 2.0M
2021-04-12 32.19 33.00 31.71 32.00 2.9M
2021-04-09 31.46 32.99 31.32 32.09 3.2M
2021-04-08 32.83 33.25 31.25 31.25 4.0M
2021-04-07 30.00 32.83 29.52 32.83 4.2M
2021-04-06 29.17 30.00 29.12 29.84 1.2M
2021-04-02 28.59 29.49 28.59 29.12 1.3M
2021-04-01 28.83 29.16 28.48 28.49 0.7M
2021-03-31 28.75 29.21 28.15 29.05 1.1M
2021-03-30 29.31 29.43 28.41 28.50 1.5M
2021-03-29 28.73 29.24 28.73 29.14 1.5M
2021-03-26 28.42 28.80 28.42 28.64 0.5M
2021-03-25 28.80 28.85 28.33 28.42 0.7M
2021-03-24 28.65 28.94 28.26 28.56 0.8M
2021-03-23 29.00 29.00 27.81 28.65 1.7M
2021-03-22 27.50 28.00 27.48 28.00 0.9M
2021-03-19 26.98 27.51 26.95 27.48 0.7M
2021-03-18 27.08 27.27 26.87 27.03 0.5M
2021-03-17 26.13 27.09 26.08 27.05 0.8M
2021-03-16 25.98 26.30 25.95 26.13 0.4M
2021-03-15 26.12 26.22 25.87 26.11 0.4M
2021-03-12 26.18 26.19 25.79 26.12 0.7M
2021-03-11 25.99 26.50 25.80 26.15 0.9M
2021-03-10 26.29 26.50 26.00 26.06 0.5M
2021-03-09 27.47 27.59 26.17 26.20 0.9M
2021-03-08 27.90 28.24 27.40 27.47 0.7M
2021-03-05 27.84 28.15 27.62 27.90 0.7M
2021-03-04 27.85 28.64 27.61 27.88 0.8M
2021-03-03 27.25 28.14 26.90 27.85 1.2M
2021-03-02 27.55 27.99 27.19 27.25 1.1M
2021-03-01 26.41 27.10 26.41 27.10 0.8M
2021-02-26 26.37 26.73 26.30 26.47 0.6M
2021-02-25 27.00 27.02 26.62 26.63 0.6M
2021-02-24 26.90 27.18 26.70 26.80 0.7M
2021-02-23 26.85 27.08 26.66 26.91 0.7M
2021-02-22 27.26 27.50 26.86 26.89 1.1M
2021-02-19 26.60 27.37 26.30 27.35 1.0M
2021-02-18 26.92 27.39 26.53 26.60 1.0M
2021-02-10 26.50 26.99 26.45 26.73 0.6M
2021-02-09 26.55 26.65 25.75 26.49 0.5M
2021-02-08 26.26 26.84 26.02 26.55 0.5M
2021-02-05 27.28 27.37 26.21 26.26 0.7M
2021-02-04 27.33 27.54 26.69 27.12 0.6M
2021-02-03 28.25 28.65 27.43 27.54 0.7M
2021-02-02 27.75 28.44 27.37 28.25 0.7M
2021-02-01 27.20 27.48 27.00 27.45 0.4M
2021-01-29 27.59 27.80 27.01 27.06 0.7M
2021-01-28 27.75 28.19 27.39 27.58 0.5M
2021-01-27 27.97 27.97 27.71 27.90 0.6M
2021-01-26 28.20 28.30 27.75 28.04 0.8M
2021-01-25 28.23 28.25 27.86 28.10 0.8M
2021-01-22 28.75 28.75 28.11 28.28 0.8M
2021-01-21 29.00 29.04 28.60 28.82 0.9M
2021-01-20 28.71 29.17 28.60 29.00 1.0M
2021-01-19 28.82 28.90 28.56 28.70 0.8M
2021-01-18 28.33 28.90 28.29 28.82 0.8M
2021-01-15 28.00 28.57 27.95 28.45 1.3M
2021-01-14 27.65 28.47 27.51 28.12 0.9M
2021-01-13 28.40 28.40 27.49 27.71 1.4M
2021-01-12 28.46 28.49 28.04 28.41 0.9M
2021-01-11 27.68 28.60 27.55 28.20 2.1M
2021-01-08 27.94 28.30 27.34 27.60 1.3M
2021-01-07 29.51 29.51 27.23 28.00 3.9M
2021-01-06 30.25 30.30 29.35 29.55 1.6M
2021-01-05 30.05 30.44 29.73 30.13 1.7M
2021-01-04 30.10 30.28 29.66 30.05 1.4M