奥康国际（603001）历史行情

以下为奥康国际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
2026-10-16	11.080	10.500	11.140	10.350	-0.320	-2.957%	10.20万	0.00亿	0.000%
2026-10-15	11.270	10.820	11.270	10.710	-0.510	-4.501%	12.46万	0.00亿	0.000%
2026-10-14	12.010	11.330	12.290	11.230	-0.580	-4.870%	16.43万	0.00亿	0.000%
2026-10-13	10.500	11.910	11.910	10.500	1.080	9.972%	13.87万	0.00亿	0.000%
2026-10-12	11.400	10.830	11.610	10.830	-0.570	-5.000%	8.34万	0.00亿	0.000%
2026-10-09	11.250	11.400	11.490	10.820	0.070	0.618%	10.36万	0.00亿	0.000%
2026-10-08	11.290	11.330	11.490	11.100	0.040	0.354%	11.29万	0.00亿	0.000%
2026-10-07	11.900	11.290	11.990	11.170	-0.680	-5.681%	1,590.68万	1.83亿	3.967%
2026-10-06	11.900	11.290	11.990	11.170	-0.680	-5.681%	1,590.68万	1.83亿	3.967%
2026-10-05	11.900	11.290	11.990	11.170	-0.680	-5.681%	1,590.68万	1.83亿	3.967%
2026-10-02	11.900	11.290	11.990	11.170	-0.680	-5.681%	1,590.68万	1.83亿	3.967%
2026-10-01	11.900	11.290	11.990	11.170	-0.680	-5.681%	1,590.68万	1.83亿	3.967%
2026-09-30	11.900	11.290	11.990	11.170	-0.680	-5.681%	15.91万	0.00亿	0.000%
2026-09-29	11.420	11.970	12.160	11.120	0.650	5.742%	18.48万	0.00亿	0.000%
2026-09-28	11.620	11.320	11.690	11.050	-0.420	-3.578%	22.78万	0.00亿	0.000%
2026-09-27	12.000	11.740	12.240	11.740	-0.380	-3.135%	2,069.68万	2.48亿	5.162%
2026-09-24	12.000	11.740	12.240	11.740	-0.380	-3.135%	20.70万	0.00亿	0.000%
2026-09-23	11.620	12.120	12.200	11.580	0.500	4.303%	25.07万	0.00亿	0.000%
2026-09-22	11.560	11.620	12.040	11.450	0.150	1.308%	37.30万	0.00亿	0.000%
2026-09-21	10.590	11.470	11.470	10.550	1.040	9.971%	28.56万	0.00亿	0.000%
2026-09-18	9.390	10.430	10.430	9.210	0.950	10.021%	25.74万	0.00亿	0.000%
2026-09-17	9.070	9.480	9.530	9.010	0.410	4.520%	12.59万	0.00亿	0.000%
2026-09-16	9.050	9.070	9.110	8.720	0.200	2.255%	7.27万	0.00亿	0.000%
2026-09-15	8.620	8.870	9.210	8.620	0.170	1.954%	9.05万	0.00亿	0.000%
2026-09-14	8.800	8.700	8.900	8.700	-0.220	-2.466%	6.02万	0.00亿	0.000%
2026-09-11	8.870	8.920	8.990	8.710	0.000	0.000%	10.69万	0.00亿	0.000%
2026-09-10	9.050	8.920	9.110	8.870	-0.230	-2.514%	9.20万	0.00亿	0.000%
2026-09-09	9.380	9.150	9.380	8.900	-0.080	-0.867%	14.62万	0.00亿	0.000%
2026-09-08	9.270	9.230	9.560	9.160	0.010	0.108%	13.25万	0.00亿	0.000%
2026-09-07	8.970	9.220	9.260	8.860	0.250	2.787%	12.23万	0.00亿	0.000%
2026-09-04	9.150	8.970	9.300	8.860	-0.120	-1.320%	16.22万	0.00亿	0.000%
2026-09-03	9.400	9.090	9.460	8.970	-0.120	-1.303%	24.70万	0.00亿	0.000%
2026-09-02	8.880	9.210	9.780	8.880	0.320	3.600%	39.55万	0.00亿	0.000%
2026-09-01	9.280	8.890	9.430	8.880	-0.140	-1.550%	26.26万	0.00亿	0.000%
2026-08-31	8.170	9.030	9.030	8.060	0.820	9.988%	17.06万	0.00亿	0.000%
2026-08-28	8.280	8.210	8.390	8.180	-0.110	-1.322%	8.36万	0.00亿	0.000%
2026-08-27	8.190	8.320	8.480	8.110	0.120	1.463%	9.31万	0.00亿	0.000%
2026-08-26	8.110	8.200	8.220	7.990	0.080	0.985%	8.12万	0.00亿	0.000%
2026-08-25	8.020	8.120	8.220	7.830	0.050	0.620%	8.00万	0.00亿	0.000%
2026-08-24	8.420	8.070	8.440	7.820	-0.180	-2.182%	14.05万	0.00亿	0.000%
2026-08-21	8.150	8.250	8.440	7.920	0.120	1.476%	15.39万	0.00亿	0.000%
2026-08-20	7.720	8.130	8.390	7.600	0.500	6.553%	20.82万	0.00亿	0.000%
2026-08-19	7.690	7.630	7.860	7.560	-0.230	-2.926%	10.82万	0.00亿	0.000%
2026-08-18	7.930	7.860	8.060	7.830	-0.080	-1.008%	10.28万	0.00亿	0.000%
2026-08-17	7.500	7.940	7.980	7.410	0.450	6.008%	13.02万	0.00亿	0.000%
2026-08-14	7.450	7.490	7.550	7.290	0.040	0.537%	12.19万	0.00亿	0.000%
2026-08-13	7.620	7.450	7.680	7.430	-0.160	-2.102%	13.70万	0.00亿	0.000%
2026-08-12	7.630	7.610	7.680	7.480	-0.040	-0.523%	12.09万	0.00亿	0.000%
2026-08-11	7.290	7.650	7.780	7.250	0.280	3.799%	20.34万	0.00亿	0.000%
2026-08-10	7.140	7.370	7.430	7.140	0.240	3.366%	13.18万	0.00亿	0.000%
2026-08-07	7.210	7.130	7.260	6.980	-0.140	-1.926%	12.35万	0.00亿	0.000%
2026-08-06	7.020	7.270	7.350	6.960	0.260	3.709%	15.03万	0.00亿	0.000%
2026-08-05	6.870	7.010	7.050	6.750	0.220	3.240%	11.12万	0.00亿	0.000%
2026-08-04	6.630	6.790	6.830	6.560	0.160	2.413%	10.98万	0.00亿	0.000%
2026-08-03	6.350	6.630	6.650	6.340	0.220	3.432%	12.41万	0.00亿	0.000%
2026-07-31	6.390	6.410	6.460	6.280	0.100	1.585%	14.34万	0.00亿	0.000%
2026-07-30	6.390	6.310	6.590	6.250	-0.140	-2.171%	16.45万	0.00亿	0.000%
2026-07-29	6.290	6.450	6.470	6.180	0.210	3.365%	13.40万	0.00亿	0.000%
2026-07-28	6.220	6.240	6.580	6.120	0.040	0.645%	14.85万	0.00亿	0.000%
2026-07-27	5.830	6.200	6.300	5.830	0.320	5.442%	14.80万	0.00亿	0.000%
2026-07-24	5.990	5.880	6.170	5.820	-0.140	-2.326%	13.63万	0.00亿	0.000%
2026-07-23	5.810	6.020	6.020	5.740	0.260	4.514%	13.44万	0.00亿	0.000%
2026-07-22	5.990	5.760	6.050	5.730	-0.310	-5.107%	18.12万	0.00亿	0.000%
2026-07-21	5.800	6.070	6.080	5.370	0.250	4.296%	28.89万	0.00亿	0.000%
2026-07-20	6.340	5.820	6.400	5.730	-0.540	-8.491%	26.46万	0.00亿	0.000%
2026-07-17	6.830	6.360	6.840	6.270	-0.480	-7.018%	23.69万	0.00亿	0.000%
2026-07-16	6.870	6.840	6.990	6.810	-0.150	-2.146%	16.81万	0.00亿	0.000%
2026-07-15	7.060	6.990	7.200	6.980	-0.160	-2.238%	23.36万	0.00亿	0.000%
2026-07-14	6.990	7.150	7.150	6.750	0.140	1.997%	30.46万	0.00亿	0.000%
2026-07-13	7.250	7.010	7.410	6.960	-0.230	-3.177%	37.79万	0.00亿	0.000%
2026-07-10	7.280	7.240	7.580	7.210	-0.300	-3.979%	47.39万	0.00亿	0.000%
2026-07-09	7.800	7.540	7.880	7.540	-0.840	-10.024%	43.87万	0.00亿	0.000%
2026-07-08	8.980	8.380	9.200	8.350	-0.900	-9.698%	72.29万	0.00亿	0.000%
2026-07-07	9.280	9.280	9.280	9.280	-1.030	-9.990%	4.28万	0.00亿	0.000%
2026-07-06	10.310	10.310	10.310	10.310	-1.150	-10.035%	2.87万	0.00亿	0.000%
2026-07-03	11.460	11.460	11.460	11.460	-1.270	-9.976%	0.16万	0.00亿	0.000%
2026-07-02	12.730	12.730	12.730	12.730	-1.410	-9.972%	0.56万	0.00亿	0.000%
2026-06-24	13.200	14.140	14.140	13.190	1.290	10.039%	32.17万	0.00亿	0.000%
2026-06-23	12.700	12.850	13.290	12.500	0.130	1.022%	27.34万	0.00亿	0.000%
2026-06-22	11.980	12.720	12.950	11.980	0.830	6.981%	44.37万	0.00亿	0.000%
2026-06-18	10.880	11.890	11.890	10.830	1.080	9.991%	40.67万	0.00亿	0.000%
2026-06-17	10.900	10.810	11.090	10.670	-0.210	-1.906%	15.86万	0.00亿	0.000%
2026-06-16	10.380	11.020	11.170	10.340	0.640	6.166%	21.01万	0.00亿	0.000%
2026-06-15	9.630	10.380	10.380	9.530	0.740	7.676%	16.17万	0.00亿	0.000%
2026-06-12	9.770	9.640	9.980	9.470	0.060	0.626%	19.72万	0.00亿	0.000%
2026-06-11	10.480	9.580	10.570	9.580	-1.060	-9.962%	22.32万	0.00亿	0.000%
2026-06-10	10.330	10.640	10.760	10.110	0.310	3.001%	17.22万	0.00亿	0.000%
2026-06-09	10.490	10.330	10.670	10.230	0.120	1.175%	10.96万	0.00亿	0.000%
2026-06-08	10.310	10.210	10.550	9.960	-0.390	-3.679%	18.17万	0.00亿	0.000%
2026-06-05	10.830	10.600	10.990	10.250	-0.170	-1.578%	19.60万	0.00亿	0.000%
2026-06-04	10.950	10.770	11.120	10.580	-0.060	-0.554%	18.91万	0.00亿	0.000%
2026-06-03	10.450	10.830	10.950	10.110	0.380	3.636%	24.36万	0.00亿	0.000%
2026-06-02	9.980	10.450	10.500	9.820	0.510	5.131%	25.68万	0.00亿	0.000%
2026-06-01	10.080	9.940	11.120	9.720	-0.170	-1.682%	31.57万	0.00亿	0.000%
2026-05-29	10.300	10.110	10.530	9.970	-0.160	-1.558%	21.26万	0.00亿	0.000%
2026-05-28	10.560	10.270	10.610	10.130	-0.290	-2.746%	20.74万	0.00亿	0.000%
2026-05-27	10.600	10.560	10.780	10.170	-0.230	-2.132%	36.08万	0.00亿	0.000%
2026-05-26	11.050	10.790	11.730	10.520	0.130	1.220%	54.69万	0.00亿	0.000%
2026-05-25	9.900	10.660	10.660	9.730	0.970	10.010%	43.31万	0.00亿	0.000%
2026-05-22	8.780	9.690	9.690	8.780	0.880	9.989%	19.88万	0.00亿	0.000%
2026-05-21	9.210	8.810	9.220	8.710	-0.340	-3.716%	9.66万	0.00亿	0.000%
2026-05-20	8.990	9.150	9.190	8.900	0.110	1.217%	6.99万	0.00亿	0.000%
2026-05-19	8.810	9.040	9.400	8.810	0.230	2.611%	15.15万	0.00亿	0.000%
2026-05-18	8.840	8.810	8.910	8.680	-0.090	-1.011%	8.67万	0.00亿	0.000%
2026-05-15	9.030	8.900	9.100	8.810	-0.130	-1.440%	10.42万	0.00亿	0.000%
2026-05-14	9.220	9.030	9.250	9.030	-0.190	-2.061%	10.59万	0.00亿	0.000%
2026-05-13	9.200	9.220	9.260	9.010	0.050	0.545%	9.47万	0.00亿	0.000%
2026-05-12	9.250	9.170	9.330	9.130	-0.030	-0.326%	11.10万	0.00亿	0.000%
2026-05-11	9.620	9.200	9.800	9.170	-0.590	-6.027%	17.04万	0.00亿	0.000%
2026-05-08	9.550	9.790	9.840	9.400	0.430	4.594%	17.20万	0.00亿	0.000%
2026-05-07	9.130	9.360	9.570	9.050	0.310	3.425%	26.77万	0.00亿	0.000%
2026-05-06	8.310	9.050	9.050	8.280	0.820	9.964%	16.90万	0.00亿	0.000%
2026-04-30	8.520	8.230	8.520	8.200	-0.250	-2.948%	13.65万	0.00亿	0.000%
2026-04-29	8.380	8.480	8.590	8.330	0.100	1.193%	8.87万	0.00亿	0.000%
2026-04-28	8.890	8.380	8.960	8.360	-0.490	-5.524%	15.94万	0.00亿	0.000%
2026-04-27	8.660	8.870	8.910	8.560	0.250	2.900%	12.78万	0.00亿	0.000%
2026-04-24	8.650	8.620	8.720	8.550	-0.010	-0.116%	6.13万	0.00亿	0.000%
2026-04-23	8.840	8.630	8.880	8.630	-0.210	-2.376%	5.73万	0.00亿	0.000%
2026-04-22	9.180	8.840	9.180	8.820	-0.410	-4.432%	11.83万	0.00亿	0.000%
2026-04-21	9.170	9.250	9.270	8.780	0.060	0.653%	12.46万	0.00亿	0.000%
2026-04-20	9.310	9.190	9.370	9.140	0.000	0.000%	5.68万	0.00亿	0.000%
2026-04-17	9.210	9.300	9.400	9.140	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-16	9.450	9.280	9.700	9.200	-0.200	-2.110%	8.97万	0.84亿	2.240%
2026-04-15	9.180	9.480	9.650	9.080	0.000	0.000%	11.83万	0.00亿	0.000%
2026-04-14	9.130	9.120	9.300	9.070	0.020	0.220%	4.07万	0.00亿	0.000%
2026-04-13	8.990	9.100	9.120	8.940	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-10	9.110	9.100	9.330	9.080	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-09	9.280	9.110	9.290	9.040	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-08	8.850	9.290	9.390	8.850	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-07	9.200	8.820	9.250	8.740	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-03	8.900	9.160	9.160	8.810	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-02	9.060	8.950	9.060	8.830	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-01	9.090	9.060	9.270	9.000	0.000	0.000%	4.93万	0.00亿	0.000%