澳柯玛（600336）历史行情
以下为澳柯玛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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 347.00万 | 0.22亿 | 0.435% |
| 2026-10-06 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 347.00万 | 0.22亿 | 0.435% |
| 2026-10-05 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 347.00万 | 0.22亿 | 0.435% |
| 2026-10-02 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 347.00万 | 0.22亿 | 0.435% |
| 2026-10-01 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 347.00万 | 0.22亿 | 0.435% |
| 2026-09-30 | 6.390 | 6.220 | 6.400 | 6.220 | -0.110 | -1.738% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.250 | 6.330 | 6.420 | 6.220 | 0.070 | 1.118% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.390 | 6.260 | 6.390 | 6.200 | -0.090 | -1.417% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.320 | 6.350 | 6.450 | 6.260 | 0.030 | 0.475% | 482.32万 | 0.31亿 | 0.604% |
| 2026-09-24 | 6.320 | 6.350 | 6.450 | 6.260 | 0.030 | 0.475% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.450 | 6.320 | 6.460 | 6.300 | -0.130 | -2.016% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.470 | 6.450 | 6.510 | 6.430 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.410 | 6.450 | 6.470 | 6.340 | 0.030 | 0.467% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.390 | 6.420 | 6.480 | 6.360 | 0.030 | 0.469% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.230 | 6.390 | 6.420 | 6.200 | 0.130 | 2.077% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.300 | 6.260 | 6.310 | 6.180 | -0.020 | -0.318% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.460 | 6.280 | 6.530 | 6.250 | -0.250 | -3.828% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.610 | 6.530 | 6.720 | 6.500 | -0.100 | -1.508% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.770 | 6.630 | 6.940 | 6.610 | -0.210 | -3.070% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.700 | 6.840 | 6.990 | 6.680 | 0.050 | 0.736% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.830 | 6.790 | 6.900 | 6.680 | -0.090 | -1.308% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.660 | 6.880 | 6.950 | 6.620 | 0.270 | 4.085% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.620 | 6.610 | 6.760 | 6.460 | -0.010 | -0.151% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.710 | 6.620 | 6.770 | 6.590 | -0.080 | -1.194% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.460 | 6.700 | 6.960 | 6.420 | 0.240 | 3.715% | 23.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.260 | 6.460 | 6.700 | 6.160 | 0.160 | 2.540% | 18.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.290 | 6.300 | 6.340 | 6.240 | 0.040 | 0.639% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.290 | 6.260 | 6.330 | 6.210 | -0.040 | -0.635% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.370 | 6.300 | 6.370 | 6.280 | -0.060 | -0.943% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.300 | 6.360 | 6.370 | 6.250 | 0.030 | 0.474% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.240 | 6.330 | 6.370 | 6.210 | 0.090 | 1.442% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.020 | 6.240 | 6.260 | 5.990 | 0.200 | 3.311% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.170 | 6.040 | 6.190 | 5.960 | -0.140 | -2.265% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.170 | 6.180 | 6.210 | 6.050 | 0.010 | 0.162% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.090 | 6.170 | 6.210 | 6.090 | 0.080 | 1.314% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.270 | 6.090 | 6.270 | 6.040 | -0.190 | -3.025% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.360 | 6.280 | 6.360 | 6.230 | -0.060 | -0.946% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.270 | 6.340 | 6.350 | 6.190 | 0.050 | 0.795% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.310 | 6.290 | 6.320 | 6.190 | 0.010 | 0.159% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.290 | 6.280 | 6.390 | 6.280 | -0.060 | -0.946% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.380 | 6.340 | 6.380 | 6.270 | 0.020 | 0.316% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.370 | 6.320 | 6.410 | 6.290 | -0.060 | -0.940% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.320 | 6.380 | 6.420 | 6.240 | 0.060 | 0.949% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.250 | 6.320 | 6.420 | 6.160 | 0.080 | 1.282% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.250 | 6.240 | 6.300 | 6.150 | -0.060 | -0.952% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.210 | 6.300 | 6.360 | 6.190 | 0.090 | 1.449% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.300 | 6.210 | 6.330 | 6.180 | -0.070 | -1.115% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.160 | 6.280 | 6.300 | 6.130 | 0.140 | 2.280% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.020 | 6.140 | 6.190 | 6.010 | 0.080 | 1.320% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.950 | 6.060 | 6.180 | 5.910 | 0.090 | 1.508% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.880 | 5.970 | 6.080 | 5.880 | 0.030 | 0.505% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.820 | 5.940 | 6.010 | 5.730 | 0.110 | 1.887% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.490 | 5.830 | 5.880 | 5.450 | 0.290 | 5.235% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.530 | 5.540 | 5.680 | 5.430 | -0.050 | -0.894% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.400 | 5.590 | 5.620 | 5.400 | 0.110 | 2.007% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.580 | 5.480 | 5.620 | 5.450 | -0.090 | -1.616% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.580 | 5.570 | 5.610 | 5.380 | -0.030 | -0.536% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.700 | 5.600 | 5.820 | 5.450 | -0.090 | -1.582% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.980 | 5.690 | 6.020 | 5.610 | -0.270 | -4.530% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.920 | 5.960 | 6.100 | 5.860 | 0.020 | 0.337% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.800 | 5.940 | 5.980 | 5.780 | -0.040 | -0.669% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.880 | 5.980 | 5.980 | 5.790 | 0.090 | 1.528% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.020 | 5.890 | 6.060 | 5.850 | -0.190 | -3.125% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.890 | 6.080 | 6.200 | 5.810 | 0.170 | 2.876% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.940 | 5.910 | 6.000 | 5.700 | -0.020 | -0.337% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.110 | 5.930 | 6.120 | 5.920 | -0.190 | -3.105% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.280 | 6.120 | 6.380 | 6.080 | -0.240 | -3.774% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.600 | 6.360 | 6.730 | 6.300 | -0.190 | -2.901% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.370 | 6.550 | 6.700 | 6.320 | 0.200 | 3.150% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.400 | 6.350 | 6.580 | 6.310 | -0.050 | -0.781% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.250 | 6.400 | 6.580 | 6.100 | 0.170 | 2.729% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.200 | 6.230 | 6.350 | 6.120 | -0.030 | -0.479% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.110 | 6.260 | 6.400 | 5.980 | 0.220 | 3.642% | 16.31万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.160 | 6.040 | 6.190 | 6.040 | -0.140 | -2.265% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.310 | 6.180 | 6.350 | 6.140 | -0.160 | -2.524% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.500 | 6.340 | 6.510 | 6.230 | -0.160 | -2.462% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.420 | 6.500 | 6.640 | 6.420 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.800 | 6.500 | 6.820 | 6.350 | -0.330 | -4.832% | 16.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.960 | 6.830 | 6.960 | 6.790 | -0.140 | -2.009% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.030 | 6.970 | 7.050 | 6.900 | -0.100 | -1.414% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.360 | 7.070 | 7.410 | 7.070 | -0.300 | -4.071% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.160 | 7.370 | 7.700 | 7.130 | 0.230 | 3.221% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.020 | 7.140 | 7.210 | 6.930 | 0.160 | 2.292% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.070 | 6.980 | 7.180 | 6.880 | -0.160 | -2.241% | 10.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 7.140 | 7.220 | 6.950 | -0.030 | -0.418% | 12.87万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.160 | 7.170 | 7.310 | 7.110 | 0.020 | 0.280% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.580 | 7.150 | 7.590 | 6.970 | -0.550 | -7.143% | 18.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.730 | 7.700 | 7.840 | 7.490 | -0.070 | -0.901% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.720 | 7.770 | 7.890 | 7.610 | 0.050 | 0.648% | 10.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.740 | 7.720 | 7.890 | 7.630 | -0.090 | -1.152% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.970 | 7.810 | 8.050 | 7.700 | -0.200 | -2.497% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.860 | 8.010 | 8.150 | 7.770 | 0.160 | 2.038% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.940 | 7.850 | 8.150 | 7.800 | -0.070 | -0.884% | 13.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.040 | 7.920 | 8.140 | 7.700 | -0.110 | -1.370% | 17.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.150 | 8.030 | 8.220 | 7.960 | -0.160 | -1.954% | 13.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.500 | 8.190 | 8.500 | 8.060 | -0.400 | -4.657% | 21.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.540 | 8.590 | 8.720 | 8.370 | -0.060 | -0.694% | 20.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.160 | 8.650 | 8.860 | 8.000 | 0.590 | 7.320% | 34.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.260 | 8.060 | 8.450 | 8.040 | -0.200 | -2.421% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.900 | 8.260 | 8.540 | 7.800 | 0.300 | 3.769% | 29.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.960 | 7.960 | 8.100 | 7.920 | -0.020 | -0.251% | 11.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.120 | 7.980 | 8.150 | 7.910 | -0.090 | -1.115% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.980 | 8.070 | 8.250 | 7.950 | 0.080 | 1.001% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.210 | 7.990 | 8.210 | 7.960 | -0.200 | -2.442% | 11.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.960 | 8.190 | 8.250 | 7.900 | 0.210 | 2.632% | 15.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.110 | 7.980 | 8.230 | 7.970 | -0.160 | -1.966% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.100 | 8.140 | 8.210 | 7.880 | -0.040 | -0.489% | 17.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.780 | 8.180 | 8.240 | 7.730 | 0.400 | 5.141% | 21.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.680 | 7.780 | 7.900 | 7.680 | 0.060 | 0.777% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.550 | 7.720 | 7.790 | 7.500 | 0.170 | 2.252% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.380 | 7.550 | 7.670 | 7.380 | 0.100 | 1.342% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.150 | 7.450 | 7.570 | 7.110 | 0.320 | 4.488% | 19.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.260 | 7.130 | 7.260 | 7.040 | -0.130 | -1.791% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.940 | 7.260 | 7.270 | 6.890 | 0.270 | 3.863% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.060 | 6.990 | 7.060 | 6.890 | -0.070 | -0.992% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.040 | 7.060 | 7.300 | 7.010 | 0.020 | 0.284% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.050 | 7.040 | 7.080 | 6.980 | -0.060 | -0.845% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.150 | 7.100 | 7.160 | 7.030 | -0.030 | -0.421% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.110 | 7.130 | 7.160 | 7.060 | 0.020 | 0.281% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.100 | 7.110 | 7.160 | 7.020 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.060 | 7.110 | 7.300 | 7.060 | 0.070 | 0.994% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.150 | 7.040 | 7.200 | 7.030 | -0.070 | -0.985% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.150 | 7.110 | 7.150 | 7.020 | 0.020 | 0.282% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.150 | 7.090 | 7.170 | 7.050 | -0.070 | -0.978% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.140 | 7.160 | 7.330 | 7.140 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.290 | 7.140 | 7.310 | 7.110 | 0.000 | 0.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.980 | 7.140 | 7.170 | 6.950 | 0.000 | 0.000% | 9.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.830 | 6.880 | 6.970 | 6.800 | 0.000 | 0.000% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.000 | 6.830 | 7.020 | 6.810 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.170 | 7.000 | 7.170 | 6.950 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.920 | 7.160 | 7.210 | 6.920 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |