当前位置: 爱股网 > 股票行情 > 奥士康(002913)股票行情

奥士康(002913)股票行情

奥士康(002913)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24