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
2022-12-30 24.30 24.67 24.22 24.37 0.5M
2022-12-29 24.30 24.57 24.01 24.30 0.5M
2022-12-28 24.76 24.76 24.13 24.31 0.6M
2022-12-27 24.72 25.03 24.53 24.81 0.4M
2022-12-26 24.22 24.89 24.22 24.80 0.4M
2022-12-23 24.33 24.66 24.19 24.40 0.4M
2022-12-22 25.00 25.28 24.20 24.33 0.7M
2022-12-21 25.35 25.77 24.79 25.00 0.8M
2022-12-20 25.20 25.46 25.06 25.35 0.5M
2022-12-19 25.89 25.89 25.10 25.17 1.2M
2022-12-16 27.20 27.21 25.64 25.89 1.4M
2022-12-15 25.55 26.30 25.41 26.08 1.2M
2022-12-14 25.74 26.26 25.51 25.66 1.0M
2022-12-13 26.45 26.46 25.51 25.56 1.3M
2022-12-12 25.68 26.68 25.26 26.42 2.3M
2022-12-09 25.40 25.68 25.31 25.52 0.8M
2022-12-08 26.12 26.13 25.30 25.40 1.5M
2022-12-07 26.61 26.61 26.10 26.13 1.2M
2022-12-06 26.60 27.11 26.00 26.77 2.2M
2022-12-05 26.22 26.49 25.95 26.11 0.9M
2022-12-02 26.10 26.51 25.90 26.18 0.7M
2022-12-01 26.20 26.57 25.95 26.02 0.9M
2022-11-30 26.27 26.30 25.90 26.00 0.6M
2022-11-29 25.69 26.40 25.69 26.17 0.6M
2022-11-28 26.05 26.35 25.58 25.80 0.8M
2022-11-25 26.29 26.68 26.11 26.19 0.8M
2022-11-24 26.80 26.98 26.35 26.38 0.7M
2022-11-23 27.13 27.14 26.20 26.66 1.2M
2022-11-22 27.20 27.73 26.95 27.12 1.3M
2022-11-21 27.08 27.31 26.60 27.25 1.6M
2022-11-18 27.42 27.87 27.12 27.16 1.7M
2022-11-17 27.00 27.30 26.61 27.24 1.3M
2022-11-16 27.45 27.54 26.92 27.10 1.2M
2022-11-15 26.06 27.53 25.86 27.53 2.5M
2022-11-14 26.64 26.64 25.97 26.05 1.1M
2022-11-11 26.89 26.98 26.32 26.34 1.1M
2022-11-10 26.50 26.73 26.20 26.30 0.9M
2022-11-09 26.94 26.98 26.56 26.65 0.8M
2022-11-08 27.18 27.18 26.71 26.95 1.0M
2022-11-07 27.16 27.42 26.79 26.90 1.4M
2022-11-04 26.58 27.34 26.58 27.27 1.7M
2022-11-03 26.26 26.85 26.17 26.79 1.0M
2022-11-02 26.50 26.87 26.30 26.38 1.3M
2022-11-01 25.58 26.27 25.57 26.24 1.3M
2022-10-31 24.67 25.88 24.67 25.70 1.2M
2022-10-28 25.70 26.00 25.05 25.15 1.1M
2022-10-27 25.64 26.28 25.60 25.80 0.8M
2022-10-26 24.88 25.85 24.68 25.63 1.2M
2022-10-25 25.27 25.31 24.63 24.97 1.0M
2022-10-24 25.26 26.23 25.02 25.20 1.3M
2022-10-21 25.45 25.68 25.06 25.25 0.9M
2022-10-20 25.22 25.76 24.73 25.42 1.3M
2022-10-19 25.10 25.71 25.02 25.22 0.9M
2022-10-18 25.31 25.55 24.83 25.24 1.0M
2022-10-17 24.60 25.45 24.30 25.31 1.0M
2022-10-14 24.16 24.72 24.06 24.59 1.0M
2022-10-13 23.69 24.35 23.42 24.16 1.1M
2022-10-12 22.74 23.69 22.50 23.69 1.1M
2022-10-11 22.72 22.92 22.55 22.62 0.9M
2022-10-10 24.23 24.33 22.59 22.70 1.3M
2022-09-30 24.84 24.90 24.15 24.16 0.7M
2022-09-29 25.22 25.39 24.73 24.78 0.7M
2022-09-28 25.63 25.66 25.03 25.20 0.7M
2022-09-27 25.00 25.68 25.00 25.65 0.9M
2022-09-26 25.45 25.57 24.95 25.11 0.8M
2022-09-23 26.00 26.25 25.18 25.35 0.9M
2022-09-22 26.21 26.52 26.00 26.13 0.8M
2022-09-21 25.45 26.55 25.11 26.33 1.5M
2022-09-20 25.21 25.75 25.05 25.46 0.8M
2022-09-19 25.50 25.60 24.83 25.02 1.1M
2022-09-16 25.83 26.12 25.60 25.65 0.9M
2022-09-15 26.87 26.91 25.61 25.90 1.5M
2022-09-14 26.83 27.03 26.57 26.75 1.3M
2022-09-13 27.47 28.00 27.35 27.40 0.9M
2022-09-09 27.67 27.89 26.97 27.48 1.4M
2022-09-08 28.23 28.52 27.60 27.66 1.2M
2022-09-07 27.96 28.54 27.83 28.23 1.4M
2022-09-06 27.70 28.19 27.42 28.19 1.3M
2022-09-05 27.65 27.83 27.27 27.53 1.1M
2022-09-02 27.52 27.98 27.41 27.64 1.4M
2022-09-01 28.01 28.18 27.41 27.56 1.4M
2022-08-31 29.03 29.28 27.83 27.88 2.8M
2022-08-30 28.86 29.25 28.61 29.25 1.4M
2022-08-29 29.01 29.56 28.77 28.94 2.0M
2022-08-26 29.93 30.38 29.44 29.58 1.7M
2022-08-25 30.36 30.67 29.45 29.70 2.1M
2022-08-24 32.10 32.23 30.33 30.35 2.6M
2022-08-23 32.53 32.60 31.60 31.77 2.3M
2022-08-22 32.78 33.10 31.80 32.33 3.1M
2022-08-19 32.31 34.28 32.15 33.05 4.7M
2022-08-18 31.50 32.66 31.03 32.50 3.3M
2022-08-17 30.79 31.66 30.59 31.50 2.3M
2022-08-16 31.22 31.35 30.73 30.90 1.5M
2022-08-15 30.96 31.44 30.50 31.12 2.0M
2022-08-12 31.55 31.96 31.00 31.01 2.4M
2022-08-11 30.95 31.86 30.95 31.67 3.2M
2022-08-10 31.20 31.88 30.88 31.00 2.8M
2022-08-09 30.69 31.47 30.28 31.45 3.2M
2022-08-08 30.95 31.20 30.16 30.82 2.9M
2022-08-05 29.73 30.89 29.40 30.83 4.3M
2022-08-04 29.49 29.81 29.02 29.46 2.2M
2022-08-03 29.87 30.35 29.05 29.09 3.7M
2022-08-02 29.22 30.50 28.83 29.96 4.2M
2022-08-01 28.60 29.97 28.14 29.88 3.1M
2022-07-29 29.39 29.39 28.56 28.68 1.7M
2022-07-28 28.08 29.81 28.08 29.23 3.2M
2022-07-27 28.28 28.45 27.84 27.96 1.2M
2022-07-26 28.20 28.35 27.73 28.30 1.0M
2022-07-25 28.77 29.05 28.05 28.18 2.0M
2022-07-22 29.35 29.88 28.65 28.75 2.5M
2022-07-21 30.10 30.52 29.51 29.58 2.6M
2022-07-20 29.30 30.13 26.33 30.00 2.7M
2022-07-19 29.00 29.28 28.70 29.26 1.5M
2022-07-18 28.38 28.94 28.38 28.82 1.6M
2022-07-15 28.92 29.16 28.32 28.57 1.4M
2022-07-14 28.51 29.22 28.43 28.92 1.5M
2022-07-13 28.57 28.89 28.35 28.50 1.3M
2022-07-12 29.65 29.75 28.68 28.70 2.0M
2022-07-11 30.76 30.98 29.38 29.63 2.1M
2022-07-08 30.65 31.30 30.62 30.71 1.6M
2022-07-07 30.45 30.80 30.30 30.67 1.5M
2022-07-06 30.60 31.10 30.20 30.57 1.9M
2022-07-05 31.16 31.36 30.16 30.63 2.1M
2022-07-04 31.20 31.36 30.58 31.12 2.1M
2022-07-01 31.69 31.90 30.86 31.38 2.0M
2022-06-30 31.69 32.17 31.26 31.65 1.9M
2022-06-29 31.90 32.82 31.50 31.64 2.9M
2022-06-28 31.35 32.31 30.81 32.05 3.1M
2022-06-27 31.20 31.57 30.80 31.24 2.3M
2022-06-24 30.29 31.47 30.29 31.08 2.8M
2022-06-23 29.75 30.32 29.26 30.28 2.3M
2022-06-22 30.20 30.30 29.26 29.35 1.7M
2022-06-21 30.16 30.51 29.81 30.07 1.9M
2022-06-20 29.79 30.49 29.65 30.08 2.5M
2022-06-17 29.16 30.08 29.00 29.82 1.7M
2022-06-16 28.91 29.77 28.88 29.54 2.1M
2022-06-15 28.77 29.57 28.77 28.90 2.0M
2022-06-14 28.70 28.88 27.61 28.70 2.4M
2022-06-13 28.64 29.37 28.33 28.98 1.8M
2022-06-10 28.80 29.24 28.60 29.22 1.6M
2022-06-09 29.75 29.85 28.70 28.88 1.7M
2022-06-08 29.97 30.28 29.31 29.95 1.8M
2022-06-07 30.50 30.70 29.92 30.04 2.0M
2022-06-06 29.15 30.75 28.90 30.64 3.6M
2022-06-02 28.49 29.16 28.18 29.13 2.1M
2022-06-01 28.04 28.60 28.00 28.40 1.7M
2022-05-31 27.52 28.40 27.08 28.32 2.3M
2022-05-30 27.49 27.93 27.35 27.57 1.2M
2022-05-27 27.95 27.95 27.20 27.43 1.5M
2022-05-26 27.55 27.79 26.86 27.34 2.0M
2022-05-25 27.46 28.10 27.06 27.55 2.2M
2022-05-24 29.31 29.59 27.70 27.70 2.6M
2022-05-23 30.19 30.19 28.81 29.24 3.1M
2022-05-20 30.58 30.72 29.91 30.24 3.0M
2022-05-19 30.62 31.49 30.00 31.43 3.9M
2022-05-18 31.65 31.75 30.94 31.06 2.6M
2022-05-17 31.50 31.58 30.80 31.44 2.4M
2022-05-16 31.75 32.25 31.02 31.60 2.7M
2022-05-13 31.26 31.59 30.91 31.11 2.1M
2022-05-12 31.18 31.78 30.99 31.11 2.3M
2022-05-11 31.00 32.20 30.83 31.41 2.8M
2022-05-10 29.55 31.08 29.40 30.98 1.5M
2022-05-09 29.72 30.25 29.69 29.96 1.0M
2022-05-06 30.10 30.10 29.51 29.73 2.1M
2022-05-05 30.51 31.24 30.32 30.68 1.6M
2022-04-29 29.83 30.75 29.45 30.50 2.4M
2022-04-28 29.15 29.89 28.60 29.41 1.6M
2022-04-27 26.65 29.66 26.60 29.41 2.7M
2022-04-26 29.69 30.18 27.35 27.56 2.7M
2022-04-25 31.75 32.05 29.45 29.88 2.7M
2022-04-22 33.25 33.25 31.90 32.26 2.3M
2022-04-21 33.08 34.11 32.60 32.75 2.9M
2022-04-20 34.00 34.20 32.40 32.40 3.4M
2022-04-19 30.87 31.74 30.60 31.55 1.7M
2022-04-18 29.77 32.38 29.43 30.87 1.8M
2022-04-15 28.47 29.80 28.44 29.43 0.5M
2022-04-14 28.97 29.39 28.63 29.05 0.4M
2022-04-13 28.67 28.89 28.32 28.63 0.5M
2022-04-12 27.80 28.85 27.74 28.69 0.7M
2022-04-11 28.50 28.75 27.69 27.90 0.8M
2022-04-08 29.53 29.73 28.71 28.80 0.7M
2022-04-07 30.00 30.07 29.52 29.52 0.5M
2022-04-06 30.44 30.44 30.03 30.08 0.4M
2022-04-01 30.67 30.72 29.59 30.47 0.5M
2022-03-31 30.84 30.92 30.55 30.72 0.4M
2022-03-30 30.20 30.95 30.20 30.84 0.6M
2022-03-29 30.70 30.98 30.07 30.18 0.5M
2022-03-28 30.01 30.59 29.57 30.54 0.7M
2022-03-25 30.40 30.65 30.07 30.08 0.5M
2022-03-24 30.90 30.94 30.35 30.43 0.7M
2022-03-23 30.90 31.00 30.66 30.90 0.7M
2022-03-22 31.41 31.41 30.77 30.90 0.6M
2022-03-21 31.15 31.25 30.75 31.13 0.8M
2022-03-18 30.95 31.37 30.60 31.10 0.7M
2022-03-17 31.09 31.89 30.91 31.29 1.0M
2022-03-16 30.52 31.13 29.39 30.70 1.2M
2022-03-15 31.14 31.77 30.26 30.26 0.9M
2022-03-14 31.41 32.04 31.22 31.45 0.7M
2022-03-11 31.21 31.98 31.04 31.95 0.9M
2022-03-10 33.00 33.50 31.80 32.10 1.6M
2022-03-09 33.25 33.65 31.19 32.45 1.1M
2022-03-08 33.40 33.73 32.83 33.24 0.8M
2022-03-07 34.00 34.02 33.01 33.17 0.9M
2022-03-04 34.51 35.07 34.20 34.27 0.8M
2022-03-03 35.61 35.90 34.69 34.89 1.1M
2022-03-02 34.36 35.70 34.04 35.41 1.4M
2022-03-01 34.71 34.78 34.16 34.64 0.9M
2022-02-28 34.45 34.95 34.25 34.52 1.0M
2022-02-25 34.05 34.91 33.95 34.63 1.4M
2022-02-24 34.80 34.80 33.32 33.85 1.7M
2022-02-23 33.76 34.93 33.60 34.50 2.1M
2022-02-22 33.00 34.11 32.30 33.51 2.7M
2022-02-21 32.50 33.24 32.28 33.12 1.3M
2022-02-18 32.96 33.04 32.25 32.43 1.8M
2022-02-17 32.86 33.61 32.50 33.23 1.2M
2022-02-16 33.19 33.43 32.28 32.91 1.9M
2022-02-15 32.50 33.31 32.50 33.18 0.8M
2022-02-14 33.50 33.50 32.41 32.50 1.0M
2022-02-11 34.30 34.31 33.43 33.48 0.7M
2022-02-10 34.20 35.50 34.00 34.31 1.8M
2022-02-09 33.55 34.32 33.25 34.30 1.3M
2022-02-08 33.52 33.67 33.08 33.60 0.8M
2022-02-07 33.67 34.31 33.08 33.39 1.2M
2022-01-28 33.46 33.53 32.75 33.02 0.8M
2022-01-27 34.15 34.50 33.16 33.17 0.9M
2022-01-26 34.61 34.96 33.90 34.04 1.2M
2022-01-25 35.32 35.78 34.56 34.56 1.3M
2022-01-24 35.37 35.88 35.06 35.34 1.5M
2022-01-21 36.00 36.73 35.00 35.75 1.4M
2022-01-20 37.28 37.62 36.16 36.16 1.5M
2022-01-19 37.86 38.06 37.26 37.51 0.7M
2022-01-18 38.19 38.44 37.80 37.84 1.0M
2022-01-17 37.57 38.45 37.50 38.20 1.3M
2022-01-14 37.44 37.72 37.02 37.57 0.8M
2022-01-13 37.80 37.85 37.27 37.45 1.4M
2022-01-12 36.72 37.90 36.71 37.85 1.3M
2022-01-11 37.53 38.06 36.42 36.66 2.1M
2022-01-10 37.65 38.25 36.95 37.68 2.0M
2022-01-07 38.30 38.37 37.61 37.83 1.8M
2022-01-06 37.84 38.34 37.60 38.11 1.2M
2022-01-05 38.98 39.29 37.40 37.68 2.3M
2022-01-04 39.21 39.49 38.17 39.07 2.8M