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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 6.20 | 6.10 | -0.22 | -3.48% | 6.06 | 6.36 | 60609 | 3753.30 | 1.51% |
| 2025-05-22 | 6.24 | 6.32 | 0.06 | 0.96% | 6.21 | 6.37 | 46458 | 2919.87 | 1.16% |
| 2025-05-21 | 6.34 | 6.26 | -0.08 | -1.26% | 6.22 | 6.41 | 48948 | 3087.72 | 1.22% |
| 2025-05-20 | 6.20 | 6.34 | 0.12 | 1.93% | 6.15 | 6.36 | 48236 | 3029.05 | 1.20% |
| 2025-05-19 | 6.01 | 6.22 | 0.23 | 3.84% | 5.99 | 6.42 | 79622 | 4929.34 | 1.99% |
| 2025-05-16 | 6.05 | 5.99 | -0.05 | -0.83% | 5.96 | 6.15 | 48303 | 2914.73 | 1.20% |
| 2025-05-15 | 5.92 | 6.04 | 0.15 | 2.55% | 5.85 | 6.14 | 71218 | 4276.21 | 1.78% |
| 2025-05-14 | 5.89 | 5.89 | -0.02 | -0.34% | 5.80 | 5.96 | 40940 | 2408.98 | 1.02% |
| 2025-05-13 | 5.92 | 5.91 | -0.01 | -0.17% | 5.84 | 6.01 | 68799 | 4060.93 | 1.72% |
| 2025-05-12 | 6.00 | 5.92 | -0.14 | -2.31% | 5.86 | 6.10 | 135373 | 8072.74 | 3.38% |
| 2025-05-09 | 5.68 | 6.06 | 0.38 | 6.69% | 5.64 | 6.08 | 110867 | 6456.81 | 2.76% |
| 2025-05-08 | 5.60 | 5.68 | 0.06 | 1.07% | 5.56 | 5.72 | 40322 | 2277.91 | 1.01% |
| 2025-05-07 | 5.60 | 5.62 | 0.05 | 0.90% | 5.57 | 5.65 | 43822 | 2455.32 | 1.09% |
| 2025-05-06 | 5.45 | 5.57 | 0.13 | 2.39% | 5.45 | 5.57 | 34981 | 1928.93 | 0.87% |
| 2025-04-30 | 5.40 | 5.44 | 0.01 | 0.18% | 5.40 | 5.54 | 43101 | 2365.63 | 1.07% |
| 2025-04-29 | 5.30 | 5.43 | 0.06 | 1.12% | 5.30 | 5.48 | 48482 | 2630.25 | 1.21% |
| 2025-04-28 | 5.45 | 5.37 | -0.08 | -1.47% | 5.33 | 5.49 | 49220 | 2650.70 | 1.23% |
| 2025-04-25 | 5.47 | 5.45 | -0.02 | -0.37% | 5.42 | 5.52 | 43713 | 2393.01 | 1.09% |
| 2025-04-24 | 5.53 | 5.47 | -0.08 | -1.44% | 5.45 | 5.62 | 51754 | 2857.66 | 1.29% |
| 2025-04-23 | 5.51 | 5.55 | 0.06 | 1.09% | 5.45 | 5.57 | 59112 | 3260.00 | 1.47% |
| 2025-04-22 | 5.43 | 5.49 | 0.06 | 1.10% | 5.43 | 5.61 | 50473 | 2781.00 | 1.26% |
| 2025-04-21 | 5.40 | 5.43 | 0.03 | 0.56% | 5.34 | 5.48 | 43660 | 2365.56 | 1.09% |
| 2025-04-18 | 5.41 | 5.40 | -0.06 | -1.10% | 5.30 | 5.49 | 54584 | 2934.00 | 1.36% |
| 2025-04-17 | 5.29 | 5.46 | 0.17 | 3.21% | 5.25 | 5.46 | 65394 | 3525.08 | 1.63% |
| 2025-04-16 | 5.29 | 5.29 | 0.00 | 0.00% | 5.14 | 5.35 | 45422 | 2387.39 | 1.13% |
| 2025-04-15 | 5.23 | 5.29 | 0.07 | 1.34% | 5.19 | 5.36 | 42623 | 2245.00 | 1.06% |
| 2025-04-14 | 5.02 | 5.22 | 0.21 | 4.19% | 5.02 | 5.27 | 45747 | 2369.48 | 1.14% |
| 2025-04-11 | 4.93 | 5.01 | 0.03 | 0.60% | 4.93 | 5.12 | 40272 | 2031.23 | 1.00% |
| 2025-04-10 | 4.92 | 4.98 | 0.10 | 2.05% | 4.92 | 5.07 | 56373 | 2813.90 | 1.41% |
| 2025-04-09 | 4.75 | 4.88 | 0.08 | 1.67% | 4.42 | 4.98 | 68395 | 3245.35 | 1.71% |
| 2025-04-08 | 4.79 | 4.80 | -0.04 | -0.83% | 4.66 | 4.89 | 56200 | 2676.12 | 1.40% |
上证大盘股票行情在线 K线走势图
