奥士康（002913）历史行情

以下为奥士康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	93.270	90.770	97.880	89.500	-1.530	-1.658%	1,313.36万	12.24亿	4.300%
2026-10-07	94.810	92.300	98.180	91.530	1.220	1.339%	1,541.27万	14.44亿	5.046%
2026-10-06	94.810	92.300	98.180	91.530	1.220	1.339%	1,541.27万	14.44亿	5.046%
2026-10-05	94.810	92.300	98.180	91.530	1.220	1.339%	1,541.27万	14.44亿	5.046%
2026-10-02	94.810	92.300	98.180	91.530	1.220	1.339%	1,541.27万	14.44亿	5.046%
2026-10-01	94.810	92.300	98.180	91.530	1.220	1.339%	1,541.27万	14.44亿	5.046%
2026-09-30	94.810	92.300	98.180	91.530	1.220	1.339%	15.41万	0.00亿	0.000%
2026-09-29	82.800	91.080	91.080	82.720	8.280	10.000%	9.00万	0.00亿	0.000%
2026-09-28	87.280	82.800	88.360	81.510	-4.000	-4.608%	12.26万	0.00亿	0.000%
2026-09-27	90.560	86.800	90.990	86.550	-4.060	-4.468%	1,058.52万	9.34亿	3.466%
2026-09-24	90.560	86.800	90.990	86.550	-4.060	-4.468%	10.59万	0.00亿	0.000%
2026-09-23	88.320	90.860	91.820	85.770	2.740	3.109%	15.99万	0.00亿	0.000%
2026-09-22	84.500	88.120	90.780	84.010	3.620	4.284%	17.36万	0.00亿	0.000%
2026-09-21	86.700	84.500	87.770	81.230	0.440	0.523%	19.70万	0.00亿	0.000%
2026-09-18	84.010	84.060	87.970	81.740	1.910	2.325%	17.18万	0.00亿	0.000%
2026-09-17	83.110	82.150	84.490	81.010	-0.960	-1.155%	11.03万	0.00亿	0.000%
2026-09-16	77.150	83.110	83.110	76.200	7.560	10.007%	10.46万	0.00亿	0.000%
2026-09-15	75.500	75.550	77.210	72.910	-0.990	-1.293%	13.54万	0.00亿	0.000%
2026-09-14	71.770	76.540	77.070	70.490	4.050	5.587%	16.16万	0.00亿	0.000%
2026-09-11	69.990	72.490	74.440	69.240	1.500	2.113%	14.98万	0.00亿	0.000%
2026-09-10	70.490	70.990	72.170	68.500	-0.210	-0.295%	15.55万	0.00亿	0.000%
2026-09-09	65.410	71.200	71.250	64.590	6.430	9.927%	22.37万	0.00亿	0.000%
2026-09-08	65.660	64.770	67.500	64.100	-0.340	-0.522%	8.64万	0.00亿	0.000%
2026-09-07	62.010	65.110	65.500	62.000	4.110	6.738%	9.15万	0.00亿	0.000%
2026-09-04	64.700	61.000	66.300	60.300	-2.430	-3.831%	5.54万	0.00亿	0.000%
2026-09-03	62.280	63.430	64.660	61.610	1.870	3.038%	5.04万	0.00亿	0.000%
2026-09-02	62.050	61.560	62.600	60.550	-0.420	-0.678%	3.96万	0.00亿	0.000%
2026-09-01	63.820	61.980	63.860	61.050	-2.070	-3.232%	5.76万	0.00亿	0.000%
2026-08-31	58.580	64.050	64.430	58.200	4.990	8.449%	8.50万	0.00亿	0.000%
2026-08-28	58.520	59.060	61.660	58.410	0.050	0.085%	4.92万	0.00亿	0.000%
2026-08-27	56.970	59.010	59.700	56.580	2.240	3.946%	5.05万	0.00亿	0.000%
2026-08-26	57.110	56.770	58.100	55.880	-0.070	-0.123%	3.85万	0.00亿	0.000%
2026-08-25	56.360	56.840	57.770	54.710	-0.660	-1.148%	5.03万	0.00亿	0.000%
2026-08-24	60.300	57.500	60.460	55.300	-2.870	-4.754%	7.33万	0.00亿	0.000%
2026-08-21	58.210	60.370	60.780	57.330	1.580	2.688%	5.49万	0.00亿	0.000%
2026-08-20	58.450	58.790	59.490	57.000	1.320	2.297%	5.38万	0.00亿	0.000%
2026-08-19	59.780	57.470	62.200	56.300	-3.830	-6.248%	8.94万	0.00亿	0.000%
2026-08-18	59.000	61.300	61.460	58.080	2.140	3.617%	7.26万	0.00亿	0.000%
2026-08-17	57.610	59.160	59.160	56.650	2.410	4.247%	5.10万	0.00亿	0.000%
2026-08-14	56.320	56.750	57.190	55.330	1.100	1.977%	5.25万	0.00亿	0.000%
2026-08-13	57.550	55.650	58.330	55.580	-1.350	-2.368%	6.87万	0.00亿	0.000%
2026-08-12	55.850	57.000	57.200	55.100	1.540	2.777%	5.99万	0.00亿	0.000%
2026-08-11	54.850	55.460	56.680	52.770	0.130	0.235%	9.07万	0.00亿	0.000%
2026-08-10	55.430	55.330	55.980	54.010	-0.090	-0.162%	10.13万	0.00亿	0.000%
2026-08-07	50.100	55.420	55.420	50.050	5.040	10.004%	6.78万	0.00亿	0.000%
2026-08-06	47.300	50.380	51.360	47.090	2.460	5.134%	9.95万	0.00亿	0.000%
2026-08-05	43.500	47.920	49.280	43.340	3.120	6.964%	11.87万	0.00亿	0.000%
2026-08-04	41.400	44.800	44.800	41.240	4.070	9.993%	5.95万	0.00亿	0.000%
2026-08-03	39.000	40.730	41.340	39.000	1.290	3.271%	7.07万	0.00亿	0.000%
2026-07-31	40.830	39.440	41.900	39.100	1.330	3.490%	7.98万	0.00亿	0.000%
2026-07-30	40.360	38.110	41.490	37.500	-2.670	-6.547%	8.60万	0.00亿	0.000%
2026-07-29	42.020	40.780	42.500	39.190	-1.420	-3.365%	6.54万	0.00亿	0.000%
2026-07-28	45.000	42.200	45.500	41.900	-4.130	-8.914%	7.28万	0.00亿	0.000%
2026-07-27	44.600	46.330	46.520	44.190	1.250	2.773%	6.07万	0.00亿	0.000%
2026-07-24	44.000	45.080	46.500	43.150	0.860	1.945%	6.99万	0.00亿	0.000%
2026-07-23	44.800	44.220	45.500	43.640	0.320	0.729%	5.92万	0.00亿	0.000%
2026-07-22	43.440	43.900	45.500	42.710	1.310	3.076%	11.35万	0.00亿	0.000%
2026-07-21	39.780	42.590	42.590	35.550	3.870	9.995%	8.80万	0.00亿	0.000%
2026-07-20	43.920	38.720	44.800	38.720	-4.300	-9.995%	7.41万	0.00亿	0.000%
2026-07-17	48.280	43.020	48.280	43.020	-4.780	-10.000%	8.15万	0.00亿	0.000%
2026-07-16	48.830	47.800	50.330	46.830	-1.180	-2.409%	6.71万	0.00亿	0.000%
2026-07-15	52.350	48.980	53.200	48.500	-3.350	-6.402%	6.91万	0.00亿	0.000%
2026-07-14	49.970	52.330	53.210	49.480	2.370	4.744%	7.97万	0.00亿	0.000%
2026-07-13	53.750	49.960	54.720	49.700	-4.380	-8.060%	6.22万	0.00亿	0.000%
2026-07-10	56.100	54.340	57.400	54.340	-1.760	-3.137%	6.37万	0.00亿	0.000%
2026-07-09	54.630	56.100	56.490	52.400	2.400	4.469%	5.87万	0.00亿	0.000%
2026-07-08	54.990	53.700	55.010	52.240	-0.730	-1.341%	4.56万	0.00亿	0.000%
2026-07-07	55.950	54.430	56.900	52.180	-1.620	-2.890%	6.40万	0.00亿	0.000%
2026-07-06	57.500	56.050	58.840	55.000	-1.100	-1.925%	4.48万	0.00亿	0.000%
2026-07-03	58.140	57.150	59.830	57.000	-0.870	-1.499%	4.74万	0.00亿	0.000%
2026-07-02	61.190	58.020	62.830	57.660	-5.010	-7.949%	7.52万	0.00亿	0.000%
2026-07-01	63.890	63.030	66.300	62.000	-0.910	-1.423%	5.16万	0.00亿	0.000%
2026-06-30	61.200	63.940	64.480	60.620	2.640	4.307%	5.96万	0.00亿	0.000%
2026-06-29	63.960	61.300	67.920	59.610	-2.660	-4.159%	7.74万	0.00亿	0.000%
2026-06-26	66.110	63.960	66.250	63.050	-2.690	-4.036%	5.98万	0.00亿	0.000%
2026-06-25	66.900	66.650	67.660	64.800	-0.250	-0.374%	6.90万	0.00亿	0.000%
2026-06-24	67.000	66.900	68.390	65.000	-0.290	-0.432%	8.08万	0.00亿	0.000%
2026-06-23	66.500	67.190	69.220	64.880	0.140	0.209%	9.54万	0.00亿	0.000%
2026-06-22	70.010	67.050	70.180	65.400	-2.980	-4.255%	11.86万	0.00亿	0.000%
2026-06-18	67.470	70.030	70.660	66.010	2.647	3.928%	9.78万	0.00亿	0.000%
2026-06-17	64.983	67.383	69.473	64.703	1.890	2.886%	12.08万	0.00亿	0.000%
2026-06-16	62.383	65.493	67.103	60.703	4.210	6.870%	14.98万	0.00亿	0.000%
2026-06-15	56.233	61.283	61.283	55.703	5.600	10.057%	7.54万	0.00亿	0.000%
2026-06-12	57.203	55.683	57.453	54.933	0.970	1.773%	9.72万	0.00亿	0.000%
2026-06-11	49.783	54.713	54.713	48.813	5.000	10.058%	7.92万	0.00亿	0.000%
2026-06-10	51.563	49.713	52.933	49.553	-2.270	-4.367%	7.24万	0.00亿	0.000%
2026-06-09	50.633	51.983	52.683	50.153	1.710	3.401%	7.08万	0.00亿	0.000%
2026-06-08	48.293	50.273	51.053	47.783	-1.430	-2.766%	9.46万	0.00亿	0.000%
2026-06-05	52.743	51.703	53.413	50.863	-2.050	-3.814%	7.76万	0.00亿	0.000%
2026-06-04	52.803	53.753	54.433	52.323	-0.010	-0.019%	7.23万	0.00亿	0.000%
2026-06-03	55.303	53.763	56.183	52.883	-1.390	-2.520%	9.50万	0.00亿	0.000%
2026-06-02	54.783	55.153	56.703	53.423	0.000	0.000%	11.68万	0.00亿	0.000%
2026-06-01	53.633	55.153	57.233	52.703	3.150	6.057%	15.02万	0.00亿	0.000%
2026-05-29	54.383	52.003	56.033	51.473	-2.230	-4.112%	7.23万	0.00亿	0.000%
2026-05-28	54.223	54.233	54.883	51.983	-0.070	-0.129%	7.88万	0.00亿	0.000%
2026-05-27	56.703	54.303	57.273	53.543	-2.910	-5.086%	6.95万	0.00亿	0.000%
2026-05-26	56.103	57.213	58.263	55.403	0.380	0.669%	7.35万	0.00亿	0.000%
2026-05-25	57.003	56.833	57.643	55.653	1.070	1.919%	8.11万	0.00亿	0.000%
2026-05-22	52.703	55.763	57.073	52.703	3.530	6.758%	9.45万	0.00亿	0.000%
2026-05-21	53.903	52.233	56.273	52.013	-1.330	-2.483%	9.26万	0.00亿	0.000%
2026-05-20	52.863	53.563	54.003	51.903	0.550	1.037%	5.33万	0.00亿	0.000%
2026-05-19	50.583	53.013	54.763	48.753	2.130	4.186%	9.02万	0.00亿	0.000%
2026-05-18	51.243	50.883	51.583	50.103	-0.710	-1.376%	4.78万	0.00亿	0.000%
2026-05-15	53.823	51.593	54.543	50.603	-2.210	-4.108%	7.63万	0.00亿	0.000%
2026-05-14	57.563	53.803	57.563	53.803	-3.470	-6.059%	9.07万	0.00亿	0.000%
2026-05-13	57.183	57.273	57.443	55.903	-0.170	-0.296%	6.31万	0.00亿	0.000%
2026-05-12	58.633	57.443	58.943	56.653	-1.240	-2.113%	7.98万	0.00亿	0.000%
2026-05-11	59.303	58.683	59.693	56.703	0.530	0.911%	8.59万	0.00亿	0.000%
2026-05-08	55.053	58.153	58.713	54.683	2.570	4.624%	9.73万	0.00亿	0.000%
2026-05-07	53.743	55.583	55.793	53.443	2.530	4.769%	9.37万	0.00亿	0.000%
2026-05-06	52.703	53.053	54.663	52.073	1.100	2.117%	8.03万	0.00亿	0.000%
2026-04-30	51.833	51.953	52.963	51.253	0.530	1.031%	7.29万	0.00亿	0.000%
2026-04-29	46.703	51.423	51.683	46.703	0.610	1.200%	16.10万	0.00亿	0.000%
2026-04-28	49.123	50.813	51.753	48.903	1.680	3.419%	11.06万	0.00亿	0.000%
2026-04-27	49.173	49.133	49.903	48.263	0.310	0.635%	6.93万	0.00亿	0.000%
2026-04-24	50.013	48.823	51.393	48.623	-1.740	-3.441%	5.34万	0.00亿	0.000%
2026-04-23	51.273	50.563	51.273	49.263	-0.280	-0.551%	6.51万	0.00亿	0.000%
2026-04-22	50.473	50.843	51.453	50.303	0.040	0.079%	5.67万	0.00亿	0.000%
2026-04-21	50.523	50.803	51.393	50.353	-0.160	-0.314%	4.67万	0.00亿	0.000%
2026-04-20	51.583	50.963	52.273	50.603	-0.490	-0.952%	7.83万	0.00亿	0.000%
2026-04-17	50.353	51.453	52.403	50.013	0.830	1.640%	8.55万	0.00亿	0.000%
2026-04-16	50.283	50.623	50.803	49.703	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-15	52.143	50.623	53.583	50.503	-1.530	-2.934%	9.61万	0.00亿	0.000%
2026-04-14	51.703	52.153	53.103	51.323	0.530	1.027%	7.99万	0.00亿	0.000%
2026-04-13	49.783	51.623	52.103	49.513	1.340	2.665%	7.83万	0.00亿	0.000%
2026-04-10	49.853	50.283	50.953	49.713	0.000	0.000%	7.86万	0.00亿	0.000%
2026-04-09	48.703	49.613	50.303	48.423	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-08	46.703	49.533	50.013	46.593	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-07	45.283	45.463	46.493	45.033	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-03	46.723	44.963	46.983	44.703	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-02	47.653	46.623	47.733	46.303	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-01	47.663	47.793	49.083	47.383	0.000	0.000%	7.14万	0.00亿	0.000%