奥士康(002913)股票行情
奥士康(002913)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 47.87 | 48.00 | 0.87 | 1.85% | 47.02 | 49.20 | 68389 | 32858.84 | 2.29% |
| 2026-03-24 | 47.87 | 47.13 | 1.13 | 2.46% | 45.91 | 47.89 | 63912 | 29836.90 | 2.14% |
| 2026-03-23 | 47.00 | 46.00 | -2.25 | -4.66% | 45.88 | 48.70 | 74690 | 34992.83 | 2.50% |
| 2026-03-20 | 49.89 | 48.25 | -1.13 | -2.29% | 48.20 | 50.50 | 101342 | 50137.48 | 3.39% |
| 2026-03-19 | 50.92 | 49.38 | -1.54 | -3.02% | 49.10 | 50.99 | 105696 | 52855.81 | 3.54% |
| 2026-03-18 | 47.14 | 50.92 | 4.63 | 10.00% | 46.50 | 50.92 | 83988 | 41222.14 | 2.81% |
| 2026-03-17 | 49.10 | 46.29 | -2.81 | -5.72% | 46.15 | 49.10 | 95294 | 44807.80 | 3.19% |
| 2026-03-16 | 47.70 | 49.10 | 1.20 | 2.51% | 45.80 | 49.16 | 119109 | 56891.47 | 3.99% |
| 2026-03-13 | 48.66 | 47.90 | -0.76 | -1.56% | 46.95 | 48.96 | 102147 | 48976.48 | 3.42% |
| 2026-03-12 | 52.43 | 48.66 | -4.05 | -7.68% | 48.36 | 52.71 | 148586 | 73805.77 | 4.97% |
| 2026-03-11 | 52.61 | 52.71 | 0.10 | 0.19% | 51.81 | 53.86 | 141042 | 74417.62 | 4.72% |
| 2026-03-10 | 52.96 | 52.61 | -0.57 | -1.07% | 52.26 | 54.50 | 159012 | 84704.73 | 5.32% |
| 2026-03-09 | 51.83 | 53.18 | 0.06 | 0.11% | 51.21 | 54.48 | 206045 | 109545.58 | 6.90% |
| 2026-03-06 | 48.84 | 53.12 | 4.83 | 10.00% | 47.32 | 53.12 | 203437 | 103634.95 | 6.81% |
| 2026-03-05 | 44.79 | 48.29 | 4.39 | 10.00% | 43.80 | 48.29 | 98426 | 45537.65 | 3.29% |
| 2026-03-04 | 44.10 | 43.90 | -0.14 | -0.32% | 43.41 | 44.98 | 55006 | 24285.70 | 1.84% |
| 2026-03-03 | 47.52 | 44.04 | -3.34 | -7.05% | 43.50 | 47.68 | 104574 | 47229.00 | 3.50% |
| 2026-03-02 | 47.00 | 47.38 | -1.52 | -3.11% | 47.00 | 48.65 | 73176 | 34947.11 | 2.45% |
| 2026-02-27 | 49.99 | 48.90 | -1.52 | -3.01% | 48.45 | 50.14 | 117700 | 57927.47 | 3.94% |
| 2026-02-26 | 46.02 | 50.42 | 4.58 | 9.99% | 45.35 | 50.42 | 86895 | 42184.63 | 2.91% |
| 2026-02-25 | 43.99 | 45.84 | 2.26 | 5.19% | 43.99 | 45.94 | 80858 | 36508.63 | 2.71% |
| 2026-02-24 | 42.60 | 43.58 | 1.30 | 3.07% | 42.20 | 44.62 | 70663 | 30962.22 | 2.36% |
| 2026-02-13 | 42.60 | 42.28 | -0.32 | -0.75% | 41.80 | 42.76 | 39789 | 16884.85 | 1.33% |
| 2026-02-12 | 40.02 | 42.60 | 2.51 | 6.26% | 40.02 | 42.72 | 73420 | 30679.05 | 2.46% |
| 2026-02-11 | 40.00 | 40.09 | -0.11 | -0.27% | 39.96 | 40.88 | 30840 | 12458.02 | 1.03% |
| 2026-02-10 | 40.02 | 40.20 | 0.18 | 0.45% | 39.77 | 40.80 | 31719 | 12802.44 | 1.06% |
| 2026-02-09 | 39.89 | 40.02 | 0.72 | 1.83% | 39.61 | 40.67 | 38356 | 15396.00 | 1.28% |
| 2026-02-06 | 39.24 | 39.30 | -0.25 | -0.63% | 38.87 | 40.60 | 36609 | 14537.29 | 1.23% |
| 2026-02-05 | 39.73 | 39.55 | -0.45 | -1.13% | 39.28 | 40.60 | 29315 | 11654.54 | 0.98% |
| 2026-02-04 | 40.12 | 40.00 | -0.47 | -1.16% | 39.20 | 40.18 | 32602 | 12938.37 | 1.09% |
| 2026-02-03 | 39.30 | 40.47 | 1.48 | 3.80% | 38.70 | 40.71 | 53496 | 21320.41 | 1.79% |
| 2026-02-02 | 39.68 | 38.99 | -0.53 | -1.34% | 38.89 | 40.50 | 42867 | 16960.53 | 1.43% |
| 2026-01-30 | 39.79 | 39.52 | -0.38 | -0.95% | 38.40 | 40.19 | 51907 | 20477.04 | 1.74% |
| 2026-01-29 | 41.87 | 39.90 | -2.00 | -4.77% | 39.81 | 42.02 | 56551 | 23027.86 | 1.89% |
| 2026-01-28 | 42.28 | 41.90 | -0.23 | -0.55% | 41.47 | 42.68 | 38654 | 16200.76 | 1.29% |
| 2026-01-27 | 42.31 | 42.13 | -0.25 | -0.59% | 40.84 | 42.68 | 56423 | 23629.27 | 1.89% |
| 2026-01-26 | 43.40 | 42.38 | -1.20 | -2.75% | 41.93 | 43.72 | 70218 | 29837.22 | 2.35% |
| 2026-01-23 | 45.02 | 43.58 | -1.66 | -3.67% | 43.36 | 45.03 | 104587 | 45959.79 | 3.50% |
| 2026-01-22 | 43.80 | 45.24 | 1.43 | 3.26% | 43.80 | 46.18 | 163926 | 73774.73 | 5.49% |
| 2026-01-21 | 39.49 | 43.81 | 3.98 | 9.99% | 39.41 | 43.81 | 66997 | 28641.09 | 2.24% |
| 2026-01-20 | 41.12 | 39.83 | -1.30 | -3.16% | 39.40 | 41.12 | 41504 | 16599.60 | 1.39% |
| 2026-01-19 | 41.65 | 41.13 | -0.52 | -1.25% | 40.85 | 41.65 | 32232 | 13265.05 | 1.08% |
| 2026-01-16 | 41.90 | 41.65 | 0.26 | 0.63% | 41.01 | 42.05 | 37982 | 15782.34 | 1.27% |
| 2026-01-15 | 40.80 | 41.39 | 0.59 | 1.45% | 40.42 | 41.42 | 38910 | 15940.42 | 1.30% |
| 2026-01-14 | 41.20 | 40.80 | -0.18 | -0.44% | 40.31 | 41.75 | 47326 | 19379.02 | 1.58% |
| 2026-01-13 | 42.37 | 40.98 | -1.39 | -3.28% | 40.86 | 42.68 | 46691 | 19390.18 | 1.56% |
| 2026-01-12 | 42.28 | 42.37 | 0.09 | 0.21% | 41.30 | 42.78 | 52218 | 21999.68 | 1.75% |
| 2026-01-09 | 42.68 | 42.28 | -0.89 | -2.06% | 41.80 | 43.04 | 45997 | 19435.08 | 1.54% |
| 2026-01-08 | 43.82 | 43.17 | -0.68 | -1.55% | 42.53 | 43.83 | 38435 | 16501.18 | 1.29% |
| 2026-01-07 | 43.00 | 43.85 | 0.65 | 1.50% | 42.98 | 44.45 | 40954 | 17970.82 | 1.37% |
| 2026-01-06 | 43.39 | 43.20 | -0.39 | -0.89% | 42.62 | 43.49 | 41734 | 17964.46 | 1.40% |
| 2026-01-05 | 42.87 | 43.59 | 0.85 | 1.99% | 42.40 | 43.78 | 46044 | 19812.75 | 1.54% |
| 2025-12-31 | 43.77 | 42.74 | -0.91 | -2.08% | 42.63 | 43.78 | 36306 | 15610.84 | 1.22% |
| 2025-12-30 | 42.85 | 43.65 | 0.47 | 1.09% | 42.67 | 44.30 | 55997 | 24478.74 | 1.87% |
| 2025-12-29 | 43.25 | 43.18 | 0.66 | 1.55% | 42.21 | 43.99 | 58556 | 25241.65 | 1.96% |
| 2025-12-26 | 42.16 | 42.52 | 0.36 | 0.85% | 41.63 | 42.65 | 37163 | 15723.20 | 1.24% |
| 2025-12-25 | 42.35 | 42.16 | -0.21 | -0.50% | 41.79 | 42.88 | 30718 | 12943.13 | 1.03% |
| 2025-12-24 | 41.79 | 42.37 | 0.67 | 1.61% | 41.40 | 42.46 | 36972 | 15575.41 | 1.24% |
| 2025-12-23 | 41.83 | 41.70 | -0.01 | -0.02% | 41.48 | 42.31 | 48279 | 20201.75 | 1.62% |
| 2025-12-22 | 41.65 | 41.71 | -0.01 | -0.02% | 41.03 | 42.39 | 63929 | 26705.15 | 2.14% |
| 2025-12-19 | 43.33 | 41.72 | -0.99 | -2.32% | 41.56 | 43.34 | 58800 | 24689.10 | 1.97% |
| 2025-12-18 | 42.85 | 42.71 | -0.71 | -1.64% | 42.43 | 43.49 | 42383 | 18192.10 | 1.42% |
| 2025-12-17 | 42.30 | 43.42 | 1.42 | 3.38% | 41.60 | 43.54 | 62067 | 26612.29 | 2.08% |
| 2025-12-16 | 42.11 | 42.00 | -0.11 | -0.26% | 41.50 | 42.40 | 39312 | 16468.79 | 1.32% |
| 2025-12-15 | 42.48 | 42.11 | -0.79 | -1.84% | 41.93 | 43.50 | 49047 | 20839.01 | 1.64% |
| 2025-12-12 | 42.58 | 42.90 | 0.26 | 0.61% | 41.64 | 43.03 | 81124 | 34344.10 | 2.72% |
| 2025-12-11 | 43.83 | 42.64 | -0.55 | -1.27% | 41.81 | 43.96 | 90968 | 39342.75 | 3.04% |
| 2025-12-10 | 41.14 | 43.19 | 1.64 | 3.95% | 41.00 | 43.57 | 100918 | 42961.46 | 3.38% |
| 2025-12-09 | 40.00 | 41.55 | 1.35 | 3.36% | 39.95 | 42.27 | 91949 | 38285.81 | 3.08% |
| 2025-12-08 | 39.06 | 40.20 | 1.11 | 2.84% | 38.50 | 40.57 | 90151 | 35648.19 | 3.02% |
| 2025-12-05 | 38.85 | 39.09 | 0.24 | 0.62% | 38.21 | 39.28 | 87827 | 34207.71 | 2.94% |
| 2025-12-04 | 37.77 | 38.85 | 1.12 | 2.97% | 37.70 | 39.23 | 176146 | 67670.12 | 5.90% |
| 2025-12-03 | 34.69 | 37.73 | 3.43 | 10.00% | 34.60 | 37.73 | 93170 | 34386.99 | 3.12% |
| 2025-12-02 | 35.04 | 34.30 | -0.18 | -0.52% | 34.13 | 35.04 | 35324 | 12161.99 | 1.18% |
| 2025-12-01 | 34.15 | 34.48 | 0.39 | 1.14% | 33.88 | 34.85 | 38780 | 13357.60 | 1.30% |
| 2025-11-28 | 33.73 | 34.09 | 0.21 | 0.62% | 33.67 | 34.33 | 21848 | 7421.88 | 0.73% |
| 2025-11-27 | 33.73 | 33.88 | 0.16 | 0.47% | 33.69 | 34.66 | 41838 | 14337.34 | 1.40% |
| 2025-11-26 | 33.59 | 33.72 | -0.02 | -0.06% | 33.35 | 34.37 | 23740 | 8056.12 | 0.79% |
| 2025-11-25 | 33.30 | 33.74 | 0.54 | 1.63% | 33.30 | 34.48 | 28986 | 9849.17 | 0.97% |
| 2025-11-24 | 32.83 | 33.20 | 0.45 | 1.37% | 32.83 | 33.52 | 34767 | 11549.34 | 1.16% |
深证大盘股票行情在线 K线走势图
奥士康(002913)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
