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
2024-12-31 25.63 25.66 24.11 24.11 6.5M
2024-12-30 25.74 26.30 25.39 25.63 5.1M
2024-12-27 26.27 26.49 25.80 25.89 5.1M
2024-12-26 25.41 26.38 25.31 26.22 7.5M
2024-12-25 25.68 25.93 25.33 25.57 4.1M
2024-12-24 25.41 25.94 25.16 25.68 4.5M
2024-12-23 26.18 26.48 25.31 25.39 5.8M
2024-12-20 25.37 26.46 25.24 26.15 9.6M
2024-12-19 24.62 25.95 24.54 25.71 7.7M
2024-12-18 24.56 25.04 24.14 24.80 3.0M
2024-12-17 24.49 25.10 24.42 24.56 3.6M
2024-12-16 24.81 24.94 24.29 24.55 2.6M
2024-12-13 25.14 25.22 24.68 24.68 2.9M
2024-12-12 25.30 25.38 25.03 25.17 2.6M
2024-12-11 24.67 25.28 24.67 25.15 3.3M
2024-12-10 25.10 25.23 24.71 24.77 5.0M
2024-12-09 24.37 24.72 24.22 24.48 3.8M
2024-12-06 24.09 24.50 23.80 24.39 4.6M
2024-12-05 23.99 24.69 23.87 24.47 3.7M
2024-12-04 24.42 24.49 23.85 24.00 2.7M
2024-12-03 24.62 24.63 24.15 24.47 2.7M
2024-12-02 24.10 24.57 24.06 24.53 3.7M
2024-11-29 23.80 24.29 23.64 24.11 3.9M
2024-11-28 24.28 24.28 23.79 23.84 3.0M
2024-11-27 23.71 24.27 23.26 24.27 3.8M
2024-11-26 23.98 24.44 23.82 23.85 3.8M
2024-11-25 24.24 24.24 23.70 24.06 3.0M
2024-11-22 25.00 25.23 23.99 24.03 3.9M
2024-11-21 25.29 25.48 24.88 25.14 3.5M
2024-11-20 25.15 25.65 24.91 25.40 3.8M
2024-11-19 24.51 25.17 24.43 25.14 3.3M
2024-11-18 25.14 25.32 24.24 24.42 3.7M
2024-11-15 25.45 25.86 25.02 25.08 3.6M
2024-11-14 26.40 26.42 25.39 25.46 3.8M
2024-11-13 26.29 26.45 25.82 26.36 4.6M
2024-11-12 26.50 26.86 26.03 26.29 6.1M
2024-11-11 25.83 26.47 25.78 26.42 5.9M
2024-11-08 25.97 26.35 25.69 25.77 4.9M
2024-11-07 25.00 25.82 24.71 25.79 5.7M
2024-11-06 25.61 25.75 24.88 25.12 5.2M
2024-11-05 24.60 25.71 24.55 25.60 5.1M
2024-11-04 23.93 24.65 23.93 24.64 3.8M
2024-11-01 25.07 25.12 23.90 23.93 6.8M
2024-10-31 25.20 25.53 24.90 25.35 6.5M
2024-10-30 26.29 26.52 25.80 26.15 3.4M
2024-10-29 26.66 26.86 26.23 26.33 4.2M
2024-10-28 26.95 26.95 26.26 26.63 4.0M
2024-10-25 26.61 27.12 26.47 26.85 3.6M
2024-10-24 26.41 26.73 26.12 26.58 2.9M
2024-10-23 26.72 27.11 26.54 26.68 3.6M
2024-10-22 26.96 27.21 26.53 26.90 4.6M
2024-10-21 26.86 27.49 26.56 26.95 6.6M
2024-10-18 25.35 27.05 25.35 26.46 7.4M
2024-10-17 25.10 26.24 25.08 25.32 5.3M
2024-10-16 24.85 25.31 24.56 24.86 3.2M
2024-10-15 25.76 26.16 25.06 25.11 4.6M
2024-10-14 25.08 25.77 24.63 25.75 4.3M
2024-10-11 26.77 26.77 24.80 25.07 5.0M
2024-10-10 27.25 27.72 26.45 26.59 6.0M
2024-10-09 28.60 29.24 27.00 27.02 9.6M
2024-10-08 29.65 29.65 27.49 29.41 13.6M
2024-09-30 25.60 27.10 25.20 26.95 10.0M
2024-09-27 23.82 24.98 23.75 24.70 6.0M
2024-09-26 23.00 23.50 22.87 23.50 3.1M
2024-09-25 22.96 23.51 22.85 22.90 3.2M
2024-09-24 22.14 22.84 21.91 22.83 3.0M
2024-09-23 22.20 22.62 22.02 22.03 1.7M
2024-09-20 22.22 22.38 22.05 22.18 1.6M
2024-09-19 22.17 22.45 21.81 22.13 1.9M
2024-09-18 22.55 22.60 21.78 21.96 2.3M
2024-09-13 22.52 23.06 22.52 22.62 1.7M
2024-09-12 23.05 23.26 22.61 22.65 1.7M
2024-09-11 23.00 23.15 22.85 22.90 1.3M
2024-09-10 23.01 23.18 22.53 23.01 1.9M
2024-09-09 23.03 23.28 22.63 23.01 2.7M
2024-09-06 23.75 23.80 23.14 23.23 2.2M
2024-09-05 23.28 24.07 23.28 23.74 2.1M
2024-09-04 23.52 23.63 23.20 23.29 2.3M
2024-09-03 23.66 24.24 23.66 23.86 2.1M
2024-09-02 23.92 24.16 23.72 23.76 2.9M
2024-08-30 23.22 24.44 23.22 23.88 3.3M
2024-08-29 22.80 23.70 22.77 23.52 2.5M
2024-08-28 22.68 23.09 22.68 22.95 1.7M
2024-08-27 23.22 23.22 22.61 22.80 2.0M
2024-08-26 23.20 23.43 22.88 23.27 2.3M
2024-08-23 23.82 23.98 23.15 23.26 3.3M
2024-08-22 24.09 24.30 23.73 23.82 2.3M
2024-08-21 24.12 24.68 23.91 24.25 2.8M
2024-08-20 24.76 24.91 24.00 24.12 3.3M
2024-08-19 25.16 25.30 24.58 24.81 2.6M
2024-08-16 25.23 25.49 24.99 25.02 2.9M
2024-08-15 25.41 25.78 25.00 25.14 4.1M
2024-08-14 25.74 25.75 25.38 25.50 1.9M
2024-08-13 25.40 25.82 25.35 25.70 2.4M
2024-08-12 25.46 25.97 25.19 25.36 2.8M
2024-08-09 26.18 26.43 25.63 25.63 3.5M
2024-08-08 25.96 26.24 25.42 25.79 4.0M
2024-08-07 26.00 27.50 25.90 26.20 11.1M
2024-08-06 25.30 25.65 24.92 25.63 3.1M
2024-08-05 26.16 26.22 24.82 24.86 5.9M
2024-08-02 26.10 26.86 26.06 26.51 6.4M
2024-08-01 26.22 27.00 25.93 26.56 6.7M
2024-07-31 25.10 26.13 25.00 26.02 5.8M
2024-07-30 25.17 25.29 24.78 25.03 2.8M
2024-07-29 25.27 25.52 25.04 25.18 3.0M
2024-07-26 24.96 25.23 24.61 25.23 3.5M
2024-07-25 24.80 25.00 24.35 24.79 4.5M
2024-07-24 24.99 25.70 24.90 25.07 5.4M
2024-07-23 25.93 25.99 25.10 25.16 5.3M
2024-07-22 26.35 26.44 25.57 25.82 6.8M
2024-07-19 26.15 27.10 26.12 26.15 6.9M
2024-07-18 26.60 27.16 25.69 26.40 7.3M
2024-07-17 28.61 28.85 27.13 27.15 9.1M
2024-07-16 27.75 28.36 27.40 28.27 7.9M
2024-07-15 27.66 28.48 27.13 27.90 8.2M
2024-07-12 27.75 27.76 27.12 27.61 7.9M
2024-07-11 27.64 28.55 27.18 28.26 14.2M
2024-07-10 26.61 27.86 26.45 27.35 12.1M
2024-07-09 25.38 26.67 25.22 26.67 8.6M
2024-07-08 25.68 26.17 25.14 25.25 5.5M
2024-07-05 25.59 26.11 24.50 25.87 8.0M
2024-07-04 24.87 26.95 24.80 25.68 12.5M
2024-07-03 25.15 25.19 24.50 24.88 5.9M
2024-07-02 26.02 26.10 25.01 25.19 7.7M
2024-07-01 26.81 26.88 25.36 26.24 7.9M
2024-06-28 25.68 27.46 25.41 26.81 8.4M
2024-06-27 26.30 26.86 25.50 25.71 5.5M
2024-06-26 24.96 26.68 24.57 26.50 7.8M
2024-06-25 25.89 25.98 24.62 24.87 7.2M
2024-06-24 26.61 27.35 25.93 26.01 7.3M
2024-06-21 26.29 27.27 25.77 26.96 6.7M
2024-06-20 26.68 27.24 26.32 26.39 6.1M
2024-06-19 27.42 27.67 26.68 26.98 7.1M
2024-06-18 27.59 27.92 27.20 27.42 9.4M
2024-06-17 27.00 28.08 26.64 27.76 12.3M
2024-06-14 25.75 27.28 25.47 27.09 11.4M
2024-06-13 25.95 26.45 25.78 25.79 5.6M
2024-06-12 25.90 26.30 25.86 26.01 4.6M
2024-06-11 24.71 25.89 24.62 25.85 6.2M
2024-06-07 25.37 25.95 24.71 24.96 7.2M
2024-06-06 25.92 27.12 25.27 25.62 9.7M
2024-06-05 25.66 26.39 25.58 25.64 4.4M
2024-06-04 25.98 26.46 25.28 25.64 4.0M
2024-06-03 25.92 26.43 25.71 26.03 4.8M
2024-05-31 25.40 26.35 25.24 25.98 4.7M
2024-05-30 24.73 25.72 24.32 25.40 4.4M
2024-05-29 25.09 25.55 25.04 25.16 3.2M
2024-05-28 25.55 25.98 25.06 25.09 3.9M
2024-05-27 25.61 26.15 24.68 25.80 6.3M
2024-05-24 26.69 27.25 25.61 25.61 7.4M
2024-05-23 26.57 27.67 26.51 26.79 10.8M
2024-05-22 25.60 26.38 25.60 26.29 4.6M
2024-05-21 25.40 26.14 25.28 25.79 4.0M
2024-05-20 25.05 25.51 24.88 25.45 2.6M
2024-05-17 24.68 25.15 24.53 25.15 2.3M
2024-05-16 24.80 25.22 24.68 24.89 3.0M
2024-05-15 24.63 25.10 24.20 24.52 2.4M
2024-05-14 24.55 25.08 24.42 24.62 2.1M
2024-05-13 24.70 24.84 24.26 24.49 2.5M
2024-05-10 25.70 25.78 24.75 24.88 3.6M
2024-05-09 25.13 25.78 25.06 25.66 2.6M
2024-05-08 26.25 26.26 25.16 25.25 4.2M
2024-05-07 25.96 26.86 25.96 26.36 4.2M
2024-05-06 26.55 26.80 26.12 26.18 4.2M
2024-04-30 26.31 26.43 25.92 26.19 3.4M
2024-04-29 25.80 26.68 25.79 26.43 4.7M
2024-04-26 24.63 26.17 24.55 25.88 7.6M
2024-04-25 25.00 25.00 23.50 24.52 7.8M
2024-04-24 25.10 26.06 25.01 26.03 3.6M
2024-04-23 25.24 25.44 24.75 25.03 2.3M
2024-04-22 24.55 25.35 23.83 25.06 3.1M
2024-04-19 25.20 25.32 24.76 25.00 2.8M
2024-04-18 25.40 25.86 24.90 25.33 3.5M
2024-04-17 25.05 25.69 25.00 25.59 3.5M
2024-04-16 25.30 25.95 24.49 24.52 3.9M
2024-04-15 26.01 26.49 25.15 25.69 3.8M
2024-04-12 25.77 26.90 25.52 25.99 4.1M
2024-04-11 25.60 26.06 25.36 25.52 3.1M
2024-04-10 26.44 26.45 25.53 25.79 2.9M
2024-04-09 26.64 26.89 26.11 26.52 2.8M
2024-04-08 27.21 27.21 26.60 26.62 2.7M
2024-04-03 27.71 27.87 26.78 27.21 3.7M
2024-04-02 28.35 28.35 27.64 27.85 3.6M
2024-04-01 28.03 28.68 27.94 28.40 4.4M
2024-03-29 27.41 27.94 27.11 27.90 3.8M
2024-03-28 26.75 28.15 26.55 27.64 4.1M
2024-03-27 28.13 28.21 26.78 26.78 3.6M
2024-03-26 28.18 28.83 27.85 28.18 4.1M
2024-03-25 29.47 29.80 28.29 28.33 4.6M
2024-03-22 29.75 29.93 29.05 29.55 5.1M
2024-03-21 29.98 30.59 29.71 29.83 4.6M
2024-03-20 30.60 30.60 29.69 29.99 4.8M
2024-03-19 29.81 30.74 29.70 30.22 5.5M
2024-03-18 29.51 30.19 29.38 30.15 6.4M
2024-03-15 28.51 29.40 28.20 29.36 4.7M
2024-03-14 28.97 29.19 28.45 28.82 5.2M
2024-03-13 29.39 29.84 29.05 29.24 8.2M
2024-03-12 29.65 29.78 28.69 28.96 9.5M
2024-03-11 29.46 29.95 29.00 29.93 10.8M
2024-03-08 28.71 30.66 28.23 30.35 9.4M
2024-03-07 28.76 29.37 27.98 28.17 5.2M
2024-03-06 28.50 28.95 27.91 28.51 4.9M
2024-03-05 29.00 29.29 28.00 28.83 5.8M
2024-03-04 28.32 29.77 28.10 29.28 9.1M
2024-03-01 27.64 28.65 27.31 28.08 6.2M
2024-02-29 25.65 27.10 25.50 27.10 5.6M
2024-02-28 28.70 28.94 25.63 25.78 9.5M
2024-02-27 26.24 28.66 26.10 28.37 7.4M
2024-02-26 26.30 27.07 25.85 26.49 6.4M
2024-02-23 25.70 26.47 25.30 26.27 7.5M
2024-02-22 24.51 25.35 24.50 25.14 6.2M
2024-02-21 24.20 25.07 24.04 24.40 6.2M
2024-02-20 24.02 25.16 23.57 24.84 8.2M
2024-02-19 23.69 24.96 22.61 24.85 9.8M
2024-02-08 21.27 23.29 21.27 23.12 8.1M
2024-02-07 20.51 21.90 20.50 21.17 7.4M
2024-02-06 19.30 21.03 19.10 20.64 8.1M
2024-02-05 20.29 21.51 18.59 19.92 7.8M
2024-02-02 21.77 22.21 19.73 20.66 5.4M
2024-02-01 21.66 22.57 21.18 21.86 6.4M
2024-01-31 22.21 22.85 21.61 21.72 4.7M
2024-01-30 23.10 23.58 22.38 22.50 2.7M
2024-01-29 24.21 24.44 23.20 23.38 3.5M
2024-01-26 25.16 25.16 24.13 24.21 3.5M
2024-01-25 24.36 25.42 23.89 25.20 4.6M
2024-01-24 24.46 24.69 23.14 24.18 4.3M
2024-01-23 23.97 24.88 23.63 24.45 4.3M
2024-01-22 26.17 26.50 23.80 23.88 5.6M
2024-01-19 25.59 26.11 25.05 25.11 2.7M
2024-01-18 25.38 25.68 24.66 25.60 3.9M
2024-01-17 26.80 27.38 25.46 25.46 4.3M
2024-01-16 26.53 26.55 25.80 26.26 3.4M
2024-01-15 26.80 27.06 26.41 26.46 2.8M
2024-01-12 27.09 27.14 26.64 26.69 2.5M
2024-01-11 26.55 27.32 26.30 27.20 3.1M
2024-01-10 26.99 27.01 26.21 26.39 3.6M
2024-01-09 27.28 27.59 26.82 27.01 2.7M
2024-01-08 27.88 27.88 26.77 26.98 4.2M
2024-01-05 29.26 29.35 27.70 27.88 4.5M
2024-01-04 29.77 29.80 29.20 29.26 2.0M
2024-01-03 30.33 30.34 29.56 29.77 2.6M
2024-01-02 30.67 30.90 30.38 30.47 2.9M