奥康国际(603001)股票行情
奥康国际(603001)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 |
|---|
| 2025-09-15 | 8.93 | 8.84 | -0.11 | -1.23% | 8.77 | 8.93 | 41230 | 3640.41 | 1.03% |
| 2025-09-12 | 9.05 | 8.95 | -0.07 | -0.78% | 8.90 | 9.12 | 50867 | 4577.51 | 1.27% |
| 2025-09-11 | 8.97 | 9.02 | 0.00 | 0.00% | 8.90 | 9.18 | 59391 | 5361.91 | 1.48% |
| 2025-09-10 | 8.94 | 9.02 | 0.02 | 0.22% | 8.81 | 9.05 | 38137 | 3410.92 | 0.95% |
| 2025-09-09 | 9.37 | 9.00 | -0.38 | -4.05% | 8.89 | 9.40 | 73884 | 6721.65 | 1.84% |
| 2025-09-08 | 9.28 | 9.38 | -0.01 | -0.11% | 9.26 | 9.58 | 90956 | 8551.60 | 2.27% |
| 2025-09-05 | 8.74 | 9.39 | 0.59 | 6.70% | 8.74 | 9.47 | 121104 | 11153.23 | 3.02% |
| 2025-09-04 | 8.44 | 8.80 | 0.35 | 4.14% | 8.43 | 9.04 | 111956 | 9774.23 | 2.79% |
| 2025-09-03 | 8.71 | 8.45 | -0.26 | -2.99% | 8.38 | 8.79 | 69178 | 5920.56 | 1.73% |
| 2025-09-02 | 8.94 | 8.71 | -0.23 | -2.57% | 8.63 | 8.99 | 78861 | 6876.03 | 1.97% |
| 2025-09-01 | 8.98 | 8.94 | -0.04 | -0.45% | 8.80 | 9.05 | 76104 | 6788.00 | 1.90% |
| 2025-08-29 | 9.17 | 8.98 | -0.21 | -2.29% | 8.88 | 9.20 | 77725 | 6982.42 | 1.94% |
| 2025-08-28 | 8.92 | 9.19 | 0.16 | 1.77% | 8.90 | 9.22 | 87854 | 7946.93 | 2.19% |
| 2025-08-27 | 9.57 | 9.03 | -0.60 | -6.23% | 8.99 | 9.60 | 132660 | 12319.93 | 3.31% |
| 2025-08-26 | 10.05 | 9.63 | -0.45 | -4.46% | 9.58 | 10.15 | 119504 | 11702.88 | 2.98% |
| 2025-08-25 | 9.80 | 10.08 | 0.34 | 3.49% | 9.66 | 10.60 | 141013 | 14358.86 | 3.52% |
| 2025-08-22 | 9.69 | 9.74 | 0.02 | 0.21% | 9.65 | 10.01 | 75223 | 7353.36 | 1.88% |
| 2025-08-21 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.92 | 77329 | 7539.08 | 1.93% |
| 2025-08-20 | 9.82 | 9.68 | -0.16 | -1.63% | 9.54 | 9.90 | 89321 | 8645.09 | 2.23% |
| 2025-08-19 | 10.03 | 9.84 | -0.18 | -1.80% | 9.78 | 10.08 | 86021 | 8543.46 | 2.15% |
| 2025-08-18 | 10.19 | 10.02 | -0.21 | -2.05% | 9.98 | 10.63 | 137076 | 14035.83 | 3.42% |
| 2025-08-15 | 10.04 | 10.23 | 0.20 | 1.99% | 9.71 | 10.47 | 150930 | 15401.93 | 3.76% |
| 2025-08-14 | 9.93 | 10.03 | 0.06 | 0.60% | 9.88 | 10.10 | 87532 | 8754.53 | 2.18% |
| 2025-08-13 | 9.75 | 9.97 | 0.22 | 2.26% | 9.71 | 10.23 | 104920 | 10514.91 | 2.62% |
| 2025-08-12 | 9.70 | 9.75 | -0.19 | -1.91% | 9.56 | 9.93 | 123524 | 11995.49 | 3.08% |
| 2025-08-11 | 9.99 | 9.94 | -0.18 | -1.78% | 9.88 | 10.25 | 118143 | 11816.69 | 2.95% |
| 2025-08-08 | 9.69 | 10.12 | 0.46 | 4.76% | 9.65 | 10.26 | 179755 | 18084.35 | 4.48% |
| 2025-08-07 | 9.87 | 9.66 | -0.21 | -2.13% | 9.42 | 9.92 | 217793 | 21057.84 | 5.43% |
| 2025-08-06 | 8.98 | 9.87 | 0.90 | 10.03% | 8.90 | 9.87 | 208359 | 19962.69 | 5.20% |
| 2025-08-05 | 8.52 | 8.97 | 0.39 | 4.55% | 8.48 | 8.99 | 127908 | 11197.20 | 3.19% |
| 2025-08-04 | 8.50 | 8.58 | 0.09 | 1.06% | 8.36 | 8.60 | 89202 | 7575.65 | 2.22% |
| 2025-08-01 | 8.49 | 8.49 | 0.02 | 0.24% | 8.16 | 9.11 | 143180 | 12273.81 | 3.57% |
| 2025-07-31 | 8.32 | 8.47 | 0.07 | 0.83% | 8.21 | 8.62 | 126865 | 10717.01 | 3.16% |
| 2025-07-30 | 7.97 | 8.40 | 0.42 | 5.26% | 7.82 | 8.52 | 147470 | 12102.95 | 3.68% |
| 2025-07-29 | 8.08 | 7.98 | 0.01 | 0.13% | 7.92 | 8.10 | 83947 | 6702.81 | 2.09% |
| 2025-07-28 | 8.60 | 7.97 | -0.55 | -6.46% | 7.90 | 8.64 | 252622 | 20506.62 | 6.30% |
| 2025-07-25 | 8.22 | 8.52 | 0.31 | 3.78% | 8.17 | 9.03 | 357715 | 31556.24 | 8.92% |
| 2025-07-24 | 8.05 | 8.21 | 0.11 | 1.36% | 7.95 | 8.23 | 76020 | 6146.94 | 1.90% |
| 2025-07-23 | 7.99 | 8.10 | 0.09 | 1.12% | 7.91 | 8.25 | 96180 | 7800.23 | 2.40% |
| 2025-07-22 | 8.22 | 8.01 | -0.21 | -2.55% | 7.90 | 8.23 | 166956 | 13426.08 | 4.16% |
| 2025-07-21 | 8.74 | 8.22 | -0.65 | -7.33% | 8.15 | 8.78 | 211048 | 17717.92 | 5.26% |
| 2025-07-18 | 8.47 | 8.87 | 0.28 | 3.26% | 8.46 | 8.93 | 184664 | 16091.31 | 4.61% |
| 2025-07-17 | 8.31 | 8.59 | 0.28 | 3.37% | 8.26 | 8.70 | 208536 | 17803.95 | 5.20% |
| 2025-07-16 | 8.11 | 8.31 | -0.17 | -2.00% | 8.11 | 8.55 | 313432 | 25860.06 | 7.82% |
| 2025-07-15 | 7.98 | 8.48 | 0.77 | 9.99% | 7.58 | 8.48 | 413137 | 33961.14 | 10.30% |
| 2025-07-14 | 7.34 | 7.71 | 0.70 | 9.99% | 7.34 | 7.71 | 41861 | 3211.55 | 1.04% |
| 2025-07-11 | 6.93 | 7.01 | 0.09 | 1.30% | 6.86 | 7.07 | 40664 | 2829.17 | 1.01% |
| 2025-07-10 | 6.96 | 6.92 | -0.07 | -1.00% | 6.83 | 6.99 | 29994 | 2068.67 | 0.75% |
| 2025-07-09 | 7.09 | 6.99 | -0.10 | -1.41% | 6.95 | 7.15 | 50455 | 3545.96 | 1.26% |
| 2025-07-08 | 7.06 | 7.09 | 0.04 | 0.57% | 7.06 | 7.34 | 72391 | 5200.19 | 1.81% |
| 2025-07-07 | 6.66 | 7.05 | 0.35 | 5.22% | 6.66 | 7.18 | 71042 | 4930.56 | 1.77% |
| 2025-07-04 | 6.71 | 6.70 | -0.01 | -0.15% | 6.65 | 6.79 | 40576 | 2715.74 | 1.01% |
| 2025-07-03 | 6.61 | 6.71 | 0.09 | 1.36% | 6.55 | 6.75 | 49628 | 3299.75 | 1.24% |
| 2025-07-02 | 6.74 | 6.62 | -0.07 | -1.05% | 6.56 | 6.78 | 72169 | 4797.23 | 1.80% |
| 2025-07-01 | 6.83 | 6.69 | -0.11 | -1.62% | 6.64 | 7.31 | 169739 | 11700.88 | 4.23% |
| 2025-06-30 | 6.52 | 6.80 | 0.37 | 5.75% | 6.45 | 6.98 | 91182 | 6167.29 | 2.27% |
| 2025-06-27 | 6.43 | 6.43 | 0.01 | 0.16% | 6.38 | 6.61 | 33830 | 2189.74 | 0.84% |
| 2025-06-26 | 6.60 | 6.42 | 0.02 | 0.31% | 6.35 | 6.60 | 46864 | 3009.20 | 1.17% |
| 2025-06-25 | 6.38 | 6.40 | -0.02 | -0.31% | 6.37 | 6.57 | 40391 | 2603.13 | 1.01% |
| 2025-06-24 | 6.17 | 6.42 | 0.27 | 4.39% | 6.12 | 6.45 | 54157 | 3434.98 | 1.35% |
| 2025-06-23 | 5.99 | 6.15 | 0.17 | 2.84% | 5.91 | 6.16 | 41051 | 2495.45 | 1.02% |
| 2025-06-20 | 6.01 | 5.98 | -0.11 | -1.81% | 5.98 | 6.12 | 26176 | 1574.67 | 0.65% |
| 2025-06-19 | 6.20 | 6.09 | -0.09 | -1.46% | 5.98 | 6.22 | 51451 | 3129.92 | 1.28% |
| 2025-06-18 | 6.22 | 6.18 | -0.05 | -0.80% | 6.13 | 6.25 | 29615 | 1828.30 | 0.74% |
| 2025-06-17 | 6.20 | 6.23 | 0.06 | 0.97% | 6.12 | 6.29 | 44055 | 2736.14 | 1.10% |
| 2025-06-16 | 6.18 | 6.17 | 0.03 | 0.49% | 6.14 | 6.29 | 49766 | 3094.24 | 1.24% |
| 2025-06-13 | 6.46 | 6.14 | -0.34 | -5.25% | 6.11 | 6.50 | 84511 | 5252.82 | 2.11% |
| 2025-06-12 | 6.54 | 6.48 | -0.06 | -0.92% | 6.37 | 6.56 | 51116 | 3298.41 | 1.27% |
| 2025-06-11 | 6.54 | 6.54 | -0.04 | -0.61% | 6.48 | 6.66 | 42222 | 2773.06 | 1.05% |
| 2025-06-10 | 6.65 | 6.58 | -0.05 | -0.75% | 6.45 | 6.74 | 50326 | 3319.19 | 1.26% |
| 2025-06-09 | 6.50 | 6.63 | 0.13 | 2.00% | 6.48 | 6.63 | 34043 | 2240.75 | 0.85% |
| 2025-06-06 | 6.64 | 6.50 | 0.05 | 0.78% | 6.41 | 6.64 | 34703 | 2252.15 | 0.87% |
| 2025-06-05 | 6.55 | 6.45 | -0.15 | -2.27% | 6.43 | 6.67 | 53962 | 3531.14 | 1.35% |
| 2025-06-04 | 6.46 | 6.60 | 0.15 | 2.33% | 6.36 | 6.64 | 54008 | 3517.17 | 1.35% |
| 2025-06-03 | 6.18 | 6.45 | 0.21 | 3.37% | 6.15 | 6.45 | 62116 | 3946.68 | 1.55% |
| 2025-05-30 | 6.20 | 6.24 | 0.01 | 0.16% | 6.17 | 6.40 | 49321 | 3079.60 | 1.23% |
| 2025-05-29 | 6.27 | 6.23 | -0.07 | -1.11% | 6.23 | 6.35 | 41684 | 2619.17 | 1.04% |
| 2025-05-28 | 6.35 | 6.30 | -0.04 | -0.63% | 6.25 | 6.48 | 66954 | 4258.44 | 1.67% |
| 2025-05-27 | 6.02 | 6.34 | 0.32 | 5.32% | 5.97 | 6.38 | 68009 | 4233.03 | 1.70% |
| 2025-05-26 | 6.00 | 6.02 | 0.07 | 1.18% | 5.93 | 6.08 | 45264 | 2727.98 | 1.13% |
上证大盘股票行情在线 K线走势图
