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
2023-12-29 30.00 30.69 29.70 30.65 3.0M
2023-12-28 29.35 30.10 29.18 30.00 3.4M
2023-12-27 29.09 29.64 28.93 29.45 2.6M
2023-12-26 29.71 29.78 29.01 29.09 2.5M
2023-12-25 29.72 30.00 29.30 29.80 2.6M
2023-12-22 30.52 30.56 29.73 29.83 2.6M
2023-12-21 30.00 30.80 29.51 30.55 3.4M
2023-12-20 30.73 30.89 30.03 30.18 3.0M
2023-12-19 30.72 30.79 30.23 30.72 3.6M
2023-12-18 31.30 31.58 30.40 30.58 4.0M
2023-12-15 32.45 32.55 31.41 31.58 3.7M
2023-12-14 32.75 32.96 32.14 32.19 4.2M
2023-12-13 32.95 33.19 32.30 32.71 6.4M
2023-12-12 33.74 34.27 32.42 32.76 10.7M
2023-12-11 32.93 33.23 31.83 33.07 18.3M
2023-12-08 30.49 32.27 30.37 32.27 5.3M
2023-12-07 29.10 29.83 28.71 29.34 2.7M
2023-12-06 29.11 29.30 28.96 29.10 1.7M
2023-12-05 30.10 30.10 29.10 29.12 2.4M
2023-12-04 30.61 30.69 30.05 30.11 2.4M
2023-12-01 30.65 30.71 30.01 30.62 2.1M
2023-11-30 31.50 31.53 30.30 30.66 2.7M
2023-11-29 31.50 31.98 31.44 31.55 2.4M
2023-11-28 30.83 32.10 30.83 31.49 3.5M
2023-11-27 29.99 31.23 29.86 31.02 3.8M
2023-11-24 30.82 31.12 30.09 30.17 2.1M
2023-11-23 30.95 31.75 30.79 31.48 2.2M
2023-11-22 31.35 31.55 30.93 30.94 2.3M
2023-11-21 32.03 32.28 31.37 31.40 2.5M
2023-11-20 32.28 32.61 31.89 32.04 2.9M
2023-11-17 31.66 32.30 31.55 32.26 2.0M
2023-11-16 32.06 32.17 31.65 31.75 1.8M
2023-11-15 32.37 32.94 31.90 32.06 4.6M
2023-11-14 31.96 32.48 31.47 32.17 3.4M
2023-11-13 31.94 32.12 31.45 31.70 3.7M
2023-11-10 32.14 32.52 31.66 31.76 3.1M
2023-11-09 32.57 32.79 32.09 32.29 2.4M
2023-11-08 33.21 33.40 32.31 32.46 4.2M
2023-11-07 33.12 33.44 32.78 33.21 2.5M
2023-11-06 33.05 33.31 32.52 33.04 3.1M
2023-11-03 31.48 33.05 31.26 32.81 4.6M
2023-11-02 32.03 32.67 31.20 31.25 4.1M
2023-11-01 31.35 32.38 31.26 31.68 4.2M
2023-10-31 31.07 32.78 31.06 31.34 6.3M
2023-10-30 29.40 30.69 29.27 30.35 3.0M
2023-10-27 29.15 29.62 28.43 29.44 1.8M
2023-10-26 28.52 29.28 28.25 29.18 1.8M
2023-10-25 28.56 29.67 28.56 28.84 1.5M
2023-10-24 28.53 29.50 28.18 29.07 1.7M
2023-10-23 29.18 29.37 28.27 28.48 1.7M
2023-10-20 30.16 30.66 29.32 29.45 1.9M
2023-10-19 30.45 31.11 30.34 30.36 1.8M
2023-10-18 31.30 31.40 30.39 30.60 2.2M
2023-10-17 31.98 31.98 31.15 31.34 2.7M
2023-10-16 32.73 32.73 31.59 31.86 2.2M
2023-10-13 32.44 32.96 32.23 32.77 2.0M
2023-10-12 32.66 33.09 32.38 32.61 2.4M
2023-10-11 31.98 32.88 31.71 32.57 2.6M
2023-10-10 32.13 32.22 31.70 31.98 1.8M
2023-10-09 32.05 32.37 31.64 32.12 2.4M
2023-09-28 30.92 32.47 30.80 32.22 3.2M
2023-09-27 30.95 31.18 30.72 30.73 1.5M
2023-09-26 31.42 31.65 30.90 31.03 1.9M
2023-09-25 31.68 31.89 31.02 31.50 3.0M
2023-09-22 30.57 32.06 30.26 31.93 3.6M
2023-09-21 30.68 31.29 30.45 30.56 3.1M
2023-09-20 31.09 31.83 30.55 30.60 3.1M
2023-09-19 31.99 31.99 30.84 31.41 2.2M
2023-09-18 31.68 32.35 31.46 31.92 2.4M
2023-09-15 31.96 32.32 31.56 31.85 2.6M
2023-09-14 32.33 32.74 31.52 31.89 2.4M
2023-09-13 32.97 33.17 31.96 32.33 3.3M
2023-09-12 32.92 34.00 32.88 33.18 3.6M
2023-09-11 32.48 33.68 31.92 33.25 5.8M
2023-09-08 31.99 33.00 31.99 32.45 3.5M
2023-09-07 33.08 34.14 32.30 32.47 6.4M
2023-09-06 31.36 33.60 31.11 33.08 5.9M
2023-09-05 31.35 31.89 31.24 31.52 2.7M
2023-09-04 30.74 31.35 30.58 31.35 2.7M
2023-09-01 30.94 31.19 30.52 30.74 2.0M
2023-08-31 30.52 31.15 30.24 30.99 3.2M
2023-08-30 30.40 31.33 30.11 30.59 4.1M
2023-08-29 29.00 30.39 28.78 30.03 3.4M
2023-08-28 30.20 30.68 28.85 28.96 3.3M
2023-08-25 29.63 29.70 28.70 28.95 2.2M
2023-08-24 30.30 30.69 29.74 30.08 3.1M
2023-08-23 30.59 30.85 29.68 29.75 2.2M
2023-08-22 31.03 31.57 29.73 30.79 3.8M
2023-08-21 30.63 31.42 30.00 30.33 4.9M
2023-08-18 32.04 32.39 31.30 31.30 1.8M
2023-08-17 31.67 32.45 31.35 31.98 2.9M
2023-08-16 32.23 32.40 31.43 31.64 2.4M
2023-08-15 33.52 33.52 31.90 32.33 3.2M
2023-08-14 32.42 33.08 31.98 32.88 2.8M
2023-08-11 33.61 33.93 32.40 32.54 3.6M
2023-08-10 35.10 35.29 32.40 33.13 6.4M
2023-08-09 36.37 36.37 35.18 35.34 1.9M
2023-08-08 36.61 37.36 36.35 36.50 2.0M
2023-08-07 35.89 36.99 35.72 36.60 2.9M
2023-08-04 35.37 36.06 35.06 35.85 2.8M
2023-08-03 35.70 36.10 35.18 35.37 1.8M
2023-08-02 35.43 36.09 34.92 35.98 2.8M
2023-08-01 34.81 35.56 34.10 35.29 3.0M
2023-07-31 34.68 35.38 34.20 34.79 2.0M
2023-07-28 34.94 35.27 34.70 34.71 2.3M
2023-07-27 35.82 35.82 34.72 34.94 2.4M
2023-07-26 36.59 36.59 35.36 35.70 2.0M
2023-07-25 36.45 37.26 35.77 36.46 3.0M
2023-07-24 35.16 37.65 35.10 36.30 4.5M
2023-07-21 35.93 36.09 35.00 35.16 2.8M
2023-07-20 37.88 37.88 35.80 35.94 3.8M
2023-07-19 37.99 38.30 37.50 37.62 3.0M
2023-07-18 38.00 39.32 37.80 37.85 3.9M
2023-07-17 38.74 39.21 37.83 38.02 3.9M
2023-07-14 37.90 39.46 37.62 39.10 6.2M
2023-07-13 35.50 37.78 35.30 37.44 5.2M
2023-07-12 36.44 36.59 35.50 35.50 3.1M
2023-07-11 36.50 37.30 36.12 36.47 2.7M
2023-07-10 37.36 37.75 36.34 36.51 3.8M
2023-07-07 38.83 38.83 36.27 37.20 5.8M
2023-07-06 37.35 39.29 36.78 38.90 6.4M
2023-07-05 37.19 39.20 37.19 37.68 5.4M
2023-07-04 38.00 38.25 37.06 37.34 3.8M
2023-07-03 38.21 39.89 37.80 38.17 4.3M
2023-06-30 36.90 38.50 36.35 38.18 4.8M
2023-06-29 36.50 37.15 36.50 36.98 2.9M
2023-06-28 38.71 38.71 36.03 36.44 4.8M
2023-06-27 38.00 38.68 37.77 38.41 3.0M
2023-06-26 38.03 39.22 37.65 38.01 4.5M
2023-06-21 39.76 40.47 39.05 39.30 5.4M
2023-06-20 40.29 40.70 39.05 40.06 7.1M
2023-06-19 40.08 41.15 39.25 40.41 7.5M
2023-06-16 41.25 41.25 39.81 40.36 6.7M
2023-06-15 41.00 42.44 40.78 41.10 8.1M
2023-06-14 41.85 42.22 40.03 41.52 14.2M
2023-06-13 44.81 45.00 43.21 43.99 15.6M
2023-06-12 43.03 45.43 42.50 45.08 22.0M
2023-06-09 39.18 42.34 38.00 41.30 16.0M
2023-06-08 40.50 40.53 38.11 39.39 13.8M
2023-06-07 38.52 41.09 37.96 41.09 13.2M
2023-06-06 38.99 38.99 37.10 37.35 4.5M
2023-06-05 38.19 40.07 38.19 38.74 5.9M
2023-06-02 39.04 39.58 37.81 38.18 8.7M
2023-06-01 39.80 41.09 38.75 38.95 11.2M
2023-05-31 39.67 41.80 39.48 40.40 12.9M
2023-05-30 39.51 40.85 38.66 39.67 14.7M
2023-05-29 37.68 39.61 37.65 39.61 13.4M
2023-05-26 34.00 36.78 33.36 36.01 8.7M
2023-05-25 34.09 35.42 32.19 34.89 6.9M
2023-05-24 32.62 33.84 32.41 33.36 1.8M
2023-05-23 33.03 33.78 32.70 32.80 1.4M
2023-05-22 33.80 33.93 33.09 33.46 1.6M
2023-05-19 33.70 34.25 32.89 33.88 3.8M
2023-05-18 31.93 33.86 31.91 33.39 4.6M
2023-05-17 31.50 32.19 31.35 32.09 3.1M
2023-05-16 31.87 32.08 31.19 31.51 2.3M
2023-05-15 32.22 32.60 31.02 31.80 4.4M
2023-05-12 32.70 33.44 32.18 32.22 2.6M
2023-05-11 33.46 33.98 32.83 32.96 2.6M
2023-05-10 34.55 34.93 33.26 33.69 4.8M
2023-05-09 34.46 36.01 34.37 35.08 3.7M
2023-05-08 35.77 36.28 34.64 34.84 5.2M
2023-05-05 36.10 36.60 35.40 35.85 4.0M
2023-05-04 39.78 39.79 36.52 36.73 7.1M
2023-04-28 36.71 40.17 36.71 40.17 5.4M
2023-04-27 36.86 37.76 36.36 36.52 3.2M
2023-04-26 38.52 39.30 36.21 37.01 6.0M
2023-04-25 39.67 39.67 37.96 39.39 3.7M
2023-04-24 39.11 40.22 38.72 39.63 3.6M
2023-04-21 41.00 41.50 38.75 39.40 5.4M
2023-04-20 39.86 42.07 39.86 41.58 7.0M
2023-04-19 38.89 40.76 38.08 39.82 6.8M
2023-04-18 38.47 39.97 38.27 38.79 5.8M
2023-04-17 40.55 40.58 38.50 38.59 5.8M
2023-04-14 41.50 42.10 39.20 41.06 8.5M
2023-04-13 42.85 42.85 41.00 41.84 7.5M
2023-04-12 40.35 43.54 39.65 42.42 10.1M
2023-04-11 37.68 40.43 37.38 39.60 8.1M
2023-04-10 38.81 40.35 36.80 37.89 9.9M
2023-04-07 38.02 38.54 36.94 37.60 5.8M
2023-04-06 34.91 39.13 34.73 38.30 10.2M
2023-04-04 36.35 36.88 35.01 35.57 6.9M
2023-04-03 35.00 36.10 34.52 35.40 7.8M
2023-03-31 33.22 35.00 32.63 35.00 8.8M
2023-03-30 34.46 34.88 33.00 33.05 5.9M
2023-03-29 34.25 35.56 33.54 34.43 6.7M
2023-03-28 35.50 35.84 33.98 34.40 9.7M
2023-03-27 33.08 36.30 32.99 35.84 12.7M
2023-03-24 32.88 33.30 31.68 33.09 8.0M
2023-03-23 30.84 34.33 30.80 32.86 11.7M
2023-03-22 31.13 31.44 30.48 31.21 5.2M
2023-03-21 30.00 30.85 29.41 30.83 5.2M
2023-03-20 30.12 30.55 29.75 29.94 4.0M
2023-03-17 29.45 30.21 29.45 30.11 5.0M
2023-03-16 29.51 29.99 29.25 29.30 3.3M
2023-03-15 29.64 30.15 29.20 29.93 4.5M
2023-03-14 30.08 30.15 29.03 29.46 4.7M
2023-03-13 29.73 30.48 29.60 30.35 4.9M
2023-03-10 31.01 31.19 29.75 30.09 6.9M
2023-03-09 31.26 31.98 30.60 31.40 9.5M
2023-03-08 29.37 32.50 29.21 31.98 13.2M
2023-03-07 30.58 30.59 29.15 29.88 10.3M
2023-03-06 27.89 30.59 27.71 30.59 5.4M
2023-03-03 28.19 28.67 27.65 27.81 1.7M
2023-03-02 27.95 28.47 27.92 28.26 1.4M
2023-03-01 27.72 27.92 27.48 27.88 1.0M
2023-02-28 27.71 27.97 27.40 27.70 0.8M
2023-02-27 27.52 27.99 27.48 27.65 1.0M
2023-02-24 27.96 28.01 27.48 27.64 0.8M
2023-02-23 27.81 28.24 27.66 27.99 1.0M
2023-02-22 27.77 27.96 27.52 27.82 0.8M
2023-02-21 27.38 28.08 27.26 27.72 1.2M
2023-02-20 27.01 27.43 26.68 27.37 1.1M
2023-02-17 27.50 27.74 26.98 27.01 1.3M
2023-02-16 28.45 28.68 27.33 27.57 1.3M
2023-02-15 28.20 28.40 27.80 28.29 1.2M
2023-02-14 28.32 28.38 28.07 28.16 1.1M
2023-02-13 28.10 28.47 27.87 28.18 1.5M
2023-02-10 28.55 29.11 28.19 28.27 2.2M
2023-02-09 27.25 28.58 27.03 28.55 2.5M
2023-02-08 27.48 27.87 27.11 27.23 1.2M
2023-02-07 27.16 27.60 27.08 27.60 1.2M
2023-02-06 27.35 27.54 27.05 27.15 1.0M
2023-02-03 27.36 27.59 26.96 27.47 1.0M
2023-02-02 27.40 27.71 27.34 27.36 1.0M
2023-02-01 26.85 27.55 26.85 27.48 1.3M
2023-01-31 26.97 27.16 26.71 26.91 0.7M
2023-01-30 26.86 27.10 26.74 26.99 1.1M
2023-01-20 26.48 26.78 26.39 26.67 0.9M
2023-01-19 26.15 26.51 26.01 26.48 0.8M
2023-01-18 26.39 26.39 25.88 26.19 0.8M
2023-01-17 25.79 26.36 25.58 26.11 1.0M
2023-01-16 25.31 25.77 25.19 25.69 0.9M
2023-01-13 25.49 25.49 25.13 25.34 0.4M
2023-01-12 25.08 25.42 25.02 25.36 0.5M
2023-01-11 25.57 25.65 25.07 25.08 0.6M
2023-01-10 25.31 25.54 25.24 25.46 0.6M
2023-01-09 25.50 25.77 25.15 25.30 1.0M
2023-01-06 25.35 25.75 25.30 25.48 0.6M
2023-01-05 25.19 25.66 25.19 25.42 0.7M
2023-01-04 25.06 25.38 24.96 25.29 0.7M
2023-01-03 24.50 25.17 24.16 25.06 0.9M