奥康国际

603001
🏛️ 中国 →
8.56
最后更新: 2025-09-26
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 8.32 8.32 8.25 8.28 183.6K
09:35 8.28 8.29 8.26 8.29 91.6K
09:40 8.28 8.30 8.25 8.29 133.8K
09:45 8.28 8.34 8.25 8.33 209.9K
09:50 8.30 8.35 8.28 8.34 190.3K
09:55 8.33 8.41 8.32 8.37 221.7K
10:00 8.40 8.42 8.35 8.38 132.6K
10:05 8.39 8.44 8.36 8.44 164.1K
10:10 8.46 8.64 8.45 8.60 678.0K
10:15 8.59 8.73 8.58 8.72 583.8K
10:20 8.70 8.72 8.64 8.65 258.8K
10:25 8.65 8.72 8.64 8.71 146.3K
10:30 8.71 8.71 8.64 8.64 74.6K
10:35 8.63 8.63 8.57 8.62 186.3K
10:40 8.63 8.63 8.58 8.60 81.2K
10:45 8.60 8.60 8.58 8.58 84.5K
10:50 8.58 8.69 8.58 8.65 155.4K
10:55 8.65 8.75 8.65 8.72 323.1K
11:00 8.72 8.74 8.70 8.73 174.3K
11:05 8.72 8.80 8.72 8.78 377.9K
11:10 8.77 8.77 8.73 8.74 83.6K
11:15 8.74 8.78 8.73 8.77 111.7K
11:20 8.77 8.79 8.76 8.77 82.8K
11:25 8.77 8.78 8.76 8.78 53.0K
13:00 8.77 8.77 8.70 8.70 119.2K
13:05 8.70 8.70 8.64 8.65 278.1K
13:10 8.65 8.66 8.62 8.63 46.4K
13:15 8.64 8.64 8.60 8.61 91.3K
13:20 8.61 8.63 8.58 8.58 150.8K
13:25 8.59 8.59 8.56 8.57 98.0K
13:30 8.57 8.60 8.56 8.60 89.0K
13:35 8.59 8.60 8.59 8.59 31.7K
13:40 8.59 8.59 8.57 8.57 42.2K
13:45 8.58 8.60 8.57 8.60 34.8K
13:50 8.60 8.60 8.57 8.57 75.4K
13:55 8.57 8.57 8.55 8.55 56.4K
14:00 8.55 8.65 8.55 8.61 200.3K
14:05 8.61 8.63 8.59 8.63 22.7K
14:10 8.63 8.63 8.55 8.55 237.6K
14:15 8.56 8.58 8.56 8.58 49.2K
14:20 8.57 8.58 8.56 8.57 115.2K
14:25 8.57 8.57 8.55 8.55 79.9K
14:30 8.55 8.58 8.55 8.57 77.2K
14:35 8.57 8.57 8.55 8.55 94.9K
14:40 8.54 8.58 8.54 8.57 155.0K
14:45 8.58 8.58 8.56 8.57 124.4K
14:50 8.57 8.57 8.50 8.50 188.7K
14:55 8.50 8.52 8.49 8.49 86.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.25 8.80 8.25 8.56 7.4M
2025-09-25 8.21 8.46 8.12 8.34 7.5M
2025-09-24 8.29 8.45 8.15 8.22 7.8M
2025-09-23 8.60 8.60 8.11 8.23 8.5M
2025-09-22 8.86 8.97 8.52 8.61 5.4M
2025-09-19 8.89 9.27 8.77 8.91 5.3M
2025-09-18 8.94 9.19 8.77 8.88 6.5M
2025-09-17 9.26 9.50 8.87 8.93 6.8M
2025-09-16 8.83 9.45 8.81 9.33 8.8M
2025-09-15 8.93 8.93 8.77 8.84 4.1M
2025-09-12 9.05 9.12 8.90 8.95 5.1M
2025-09-11 8.97 9.18 8.90 9.02 5.9M
2025-09-10 8.94 9.05 8.81 9.02 3.8M
2025-09-09 9.37 9.40 8.89 9.00 7.4M
2025-09-08 9.28 9.58 9.26 9.38 9.1M
2025-09-05 8.74 9.47 8.74 9.39 12.1M
2025-09-04 8.44 9.04 8.43 8.80 11.2M
2025-09-03 8.71 8.79 8.38 8.45 6.9M
2025-09-02 8.94 8.99 8.63 8.71 7.9M
2025-09-01 8.98 9.05 8.80 8.94 7.6M
2025-08-29 9.17 9.20 8.88 8.98 7.8M
2025-08-28 8.92 9.22 8.90 9.19 8.8M
2025-08-27 9.57 9.60 8.99 9.03 13.3M
2025-08-26 10.05 10.15 9.58 9.63 12.0M
2025-08-25 9.80 10.60 9.66 10.08 14.1M
2025-08-22 9.69 10.01 9.65 9.74 7.5M
2025-08-21 9.68 9.92 9.62 9.72 7.7M
2025-08-20 9.82 9.90 9.54 9.68 8.9M
2025-08-19 10.03 10.08 9.78 9.84 8.6M
2025-08-18 10.19 10.63 9.98 10.02 13.7M
2025-08-15 10.04 10.47 9.71 10.23 15.1M
2025-08-14 9.93 10.10 9.88 10.03 8.8M
2025-08-13 9.75 10.23 9.71 9.97 10.5M
2025-08-12 9.70 9.93 9.56 9.75 12.4M
2025-08-11 9.99 10.25 9.88 9.94 11.8M
2025-08-08 9.69 10.26 9.65 10.12 18.0M
2025-08-07 9.87 9.92 9.42 9.66 21.8M
2025-08-06 8.98 9.87 8.90 9.87 20.8M
2025-08-05 8.52 8.99 8.48 8.97 12.8M
2025-08-04 8.50 8.60 8.36 8.58 8.9M
2025-08-01 8.49 9.11 8.16 8.49 14.3M
2025-07-31 8.32 8.62 8.21 8.47 12.7M
2025-07-30 7.97 8.52 7.82 8.40 14.7M
2025-07-29 8.08 8.10 7.92 7.98 8.4M
2025-07-28 8.60 8.64 7.90 7.97 25.3M
2025-07-25 8.22 9.03 8.17 8.52 35.8M
2025-07-24 8.05 8.23 7.95 8.21 7.6M
2025-07-23 7.99 8.25 7.91 8.10 9.6M
2025-07-22 8.22 8.23 7.90 8.01 16.7M
2025-07-21 8.74 8.78 8.15 8.22 21.1M
2025-07-18 8.47 8.93 8.46 8.87 18.5M
2025-07-17 8.31 8.70 8.26 8.59 20.9M
2025-07-16 8.11 8.55 8.11 8.31 31.3M
2025-07-15 7.98 8.48 7.58 8.48 41.3M
2025-07-14 7.34 7.71 7.34 7.71 4.2M
2025-07-11 6.93 7.07 6.86 7.01 4.1M
2025-07-10 6.96 6.99 6.83 6.92 3.0M
2025-07-09 7.09 7.15 6.95 6.99 5.0M
2025-07-08 7.06 7.34 7.06 7.09 7.2M
2025-07-07 6.66 7.18 6.66 7.05 7.1M
2025-07-04 6.71 6.79 6.65 6.70 4.1M
2025-07-03 6.61 6.75 6.55 6.71 5.0M
2025-07-02 6.74 6.78 6.56 6.62 7.2M
2025-07-01 6.83 7.31 6.64 6.69 17.0M
2025-06-30 6.52 6.98 6.45 6.80 9.1M
2025-06-27 6.43 6.61 6.38 6.43 3.4M
2025-06-26 6.60 6.60 6.35 6.42 4.7M
2025-06-25 6.38 6.57 6.37 6.40 4.0M
2025-06-24 6.17 6.45 6.12 6.42 5.4M
2025-06-23 5.99 6.16 5.91 6.15 4.1M
2025-06-20 6.01 6.12 5.98 5.98 2.6M
2025-06-19 6.20 6.22 5.98 6.09 5.1M
2025-06-18 6.22 6.25 6.13 6.18 3.0M
2025-06-17 6.20 6.29 6.12 6.23 4.4M
2025-06-16 6.18 6.29 6.14 6.17 5.0M
2025-06-13 6.46 6.50 6.11 6.14 8.5M
2025-06-12 6.54 6.56 6.37 6.48 5.1M
2025-06-11 6.54 6.66 6.48 6.54 4.2M
2025-06-10 6.65 6.74 6.45 6.58 5.0M
2025-06-09 6.50 6.63 6.48 6.63 3.4M
2025-06-06 6.64 6.64 6.41 6.50 3.5M
2025-06-05 6.55 6.67 6.43 6.45 5.4M
2025-06-04 6.46 6.64 6.36 6.60 5.4M
2025-06-03 6.18 6.45 6.15 6.45 6.2M
2025-05-30 6.20 6.40 6.17 6.24 4.9M
2025-05-29 6.27 6.35 6.23 6.23 4.2M
2025-05-28 6.35 6.48 6.25 6.30 6.7M
2025-05-27 6.02 6.38 5.97 6.34 6.8M
2025-05-26 6.00 6.08 5.93 6.02 4.5M
2025-05-23 6.20 6.36 6.06 6.10 6.1M
2025-05-22 6.24 6.37 6.21 6.32 4.6M
2025-05-21 6.34 6.41 6.22 6.26 4.9M
2025-05-20 6.20 6.36 6.15 6.34 4.8M
2025-05-19 6.01 6.42 5.99 6.22 8.0M
2025-05-16 6.05 6.15 5.96 5.99 4.8M
2025-05-15 5.92 6.14 5.85 6.04 7.1M
2025-05-14 5.89 5.96 5.80 5.89 4.1M
2025-05-13 5.92 6.01 5.84 5.91 6.9M
2025-05-12 6.00 6.10 5.86 5.92 13.5M
2025-05-09 5.68 6.08 5.64 6.06 11.1M
2025-05-08 5.60 5.72 5.56 5.68 4.0M
2025-05-07 5.60 5.65 5.57 5.62 4.4M
2025-05-06 5.45 5.57 5.45 5.57 3.5M
2025-04-30 5.40 5.54 5.40 5.44 4.3M
2025-04-29 5.30 5.48 5.30 5.43 4.8M
2025-04-28 5.45 5.49 5.33 5.37 4.9M
2025-04-25 5.47 5.52 5.42 5.45 4.4M
2025-04-24 5.53 5.62 5.45 5.47 5.2M
2025-04-23 5.51 5.57 5.45 5.55 5.9M
2025-04-22 5.43 5.61 5.43 5.49 5.0M
2025-04-21 5.40 5.48 5.34 5.43 4.4M
2025-04-18 5.41 5.49 5.30 5.40 5.5M
2025-04-17 5.29 5.46 5.25 5.46 6.5M
2025-04-16 5.29 5.35 5.14 5.29 4.5M
2025-04-15 5.23 5.36 5.19 5.29 4.3M
2025-04-14 5.02 5.27 5.02 5.22 4.6M
2025-04-11 4.93 5.12 4.93 5.01 4.0M
2025-04-10 4.92 5.07 4.92 4.98 5.6M
2025-04-09 4.75 4.98 4.42 4.88 6.8M
2025-04-08 4.79 4.89 4.66 4.80 5.6M
2025-04-07 5.00 5.14 4.84 4.84 7.4M
2025-04-03 5.36 5.49 5.34 5.38 3.9M
2025-04-02 5.40 5.49 5.34 5.43 3.3M
2025-04-01 5.26 5.44 5.26 5.37 4.6M
2025-03-31 5.35 5.37 5.17 5.23 4.5M
2025-03-28 5.42 5.52 5.36 5.38 3.8M
2025-03-27 5.49 5.53 5.40 5.48 5.5M
2025-03-26 5.34 5.54 5.34 5.53 7.1M
2025-03-25 5.40 5.40 5.32 5.36 5.3M
2025-03-24 5.45 5.50 5.33 5.40 7.8M
2025-03-21 5.54 5.60 5.41 5.41 10.5M
2025-03-20 5.60 5.67 5.50 5.60 16.5M
2025-03-19 5.70 5.75 5.46 5.65 23.9M
2025-03-18 6.01 6.07 5.65 5.72 34.4M
2025-03-17 6.07 6.07 6.07 6.07 3.8M
2025-03-14 5.03 5.52 5.00 5.52 16.3M
2025-03-13 5.06 5.09 4.96 5.02 5.4M
2025-03-12 5.09 5.15 5.05 5.06 5.7M
2025-03-11 5.06 5.10 5.01 5.10 4.5M
2025-03-10 5.00 5.10 5.00 5.09 5.5M
2025-03-07 5.04 5.07 4.99 5.00 4.5M
2025-03-06 4.95 5.06 4.92 5.05 6.4M
2025-03-05 5.01 5.05 4.88 4.96 5.8M
2025-03-04 4.96 5.04 4.92 5.03 3.4M
2025-03-03 4.96 5.05 4.94 4.97 4.4M
2025-02-28 5.07 5.10 4.95 4.96 6.2M
2025-02-27 5.03 5.15 5.01 5.08 7.1M
2025-02-26 4.95 5.05 4.95 5.02 4.0M
2025-02-25 4.99 5.04 4.93 4.95 5.1M
2025-02-24 4.98 5.06 4.96 5.03 5.5M
2025-02-21 5.06 5.10 4.94 5.00 5.0M
2025-02-20 5.10 5.11 5.05 5.08 4.4M
2025-02-19 5.00 5.10 5.00 5.09 4.7M
2025-02-18 5.20 5.23 5.01 5.03 6.3M
2025-02-17 5.14 5.26 5.10 5.20 6.6M
2025-02-14 5.13 5.16 5.07 5.14 5.0M
2025-02-13 5.12 5.15 5.05 5.13 4.7M
2025-02-12 5.12 5.14 5.05 5.11 5.2M
2025-02-11 5.23 5.23 5.09 5.11 5.9M
2025-02-10 5.11 5.25 5.09 5.22 6.8M
2025-02-07 5.03 5.15 5.02 5.09 7.1M
2025-02-06 5.06 5.06 4.91 5.04 7.0M
2025-02-05 5.10 5.14 5.00 5.04 6.6M
2025-01-27 4.92 5.13 4.92 5.03 8.9M
2025-01-24 4.91 4.93 4.81 4.92 6.3M
2025-01-23 4.95 5.09 4.89 4.90 9.9M
2025-01-22 4.88 5.05 4.80 4.95 10.0M
2025-01-21 5.01 5.06 4.86 4.91 8.7M
2025-01-20 4.91 5.04 4.88 5.00 9.4M
2025-01-17 5.05 5.05 4.90 4.94 9.5M
2025-01-16 5.04 5.16 5.03 5.05 13.2M
2025-01-15 5.14 5.15 5.00 5.04 13.0M
2025-01-14 5.01 5.19 4.97 5.18 17.5M
2025-01-13 4.90 5.09 4.85 5.04 17.6M
2025-01-10 5.23 5.35 5.16 5.16 41.0M
2025-01-09 5.75 6.10 5.73 5.73 46.7M
2025-01-08 6.37 6.37 6.37 6.37 1.2M