奥士康(002913)股票信息
| 股票代码 | 002913 |
| 股票名称 | 奥士康 |
| 最新价/元 | 26.95 |
| 涨跌额/元 | 2.25 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 26.95 |
| 卖出/元 | 26.96 |
| 昨收/元 | 24.70 |
| 今开/元 | 25.60 |
| 最高/元 | 27.10 |
| 最低/元 | 25.20 |
| 成交量/手 | 99917.00 |
| 成交额/万 | 26239.00 |
| 股净值/元 | 16.53 |
| 市净率 | 2.03 |
| 总市值/万 | 855286.56 |
| 流通值/万 | 689119.51 |
| 换手率/% | 3.91 |
| 入市日期 | 2017-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
奥士康(002913)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 25.60 | 26.95 | 2.25 | 9.11 | 99917.00 | 26239.00 | 3.91 |
| 2024-09-27 | 23.82 | 24.70 | 1.20 | 5.11 | 60114.80 | 14637.15 | 2.35 |
| 2024-09-26 | 23.00 | 23.50 | 0.60 | 2.62 | 31151.89 | 7223.46 | 1.22 |
| 2024-09-25 | 22.96 | 22.90 | 0.07 | 0.31 | 31687.00 | 7361.61 | 1.24 |
| 2024-09-24 | 22.14 | 22.83 | 0.80 | 3.63 | 30387.58 | 6830.03 | 1.19 |
| 2024-09-23 | 22.20 | 22.03 | -0.15 | -0.68 | 16920.00 | 3764.14 | 0.66 |
| 2024-09-20 | 22.22 | 22.18 | 0.05 | 0.23 | 16032.00 | 3554.20 | 0.63 |
| 2024-09-19 | 22.17 | 22.13 | 0.17 | 0.77 | 19239.28 | 4258.58 | 0.75 |
| 2024-09-18 | 22.55 | 21.96 | -0.66 | -2.92 | 23419.40 | 5162.50 | 0.92 |
| 2024-09-13 | 22.52 | 22.62 | -0.03 | -0.13 | 17196.00 | 3926.25 | 0.67 |
| 2024-09-12 | 23.05 | 22.65 | -0.25 | -1.09 | 16601.33 | 3808.05 | 0.65 |
| 2024-09-11 | 23.00 | 22.90 | -0.11 | -0.48 | 12882.00 | 2961.82 | 0.50 |
| 2024-09-10 | 23.01 | 23.01 | 0.00 | 0.00 | 18691.06 | 4264.42 | 0.73 |
| 2024-09-09 | 23.03 | 23.01 | -0.22 | -0.95 | 26975.06 | 6173.11 | 1.05 |
| 2024-09-06 | 23.75 | 23.23 | -0.51 | -2.15 | 21632.00 | 5055.52 | 0.85 |
| 2024-09-05 | 23.28 | 23.74 | 0.45 | 1.93 | 21210.00 | 5032.43 | 0.83 |
| 2024-09-04 | 23.52 | 23.29 | -0.57 | -2.39 | 22596.00 | 5283.77 | 0.88 |
| 2024-09-03 | 23.66 | 23.86 | 0.10 | 0.42 | 20641.00 | 4941.67 | 0.81 |
| 2024-09-02 | 23.92 | 23.76 | -0.12 | -0.50 | 28635.84 | 6854.97 | 1.12 |
| 2024-08-30 | 23.22 | 23.88 | 0.36 | 1.53 | 33075.16 | 7958.26 | 1.29 |
| 2024-08-29 | 22.80 | 23.52 | 0.57 | 2.48 | 24579.98 | 5725.18 | 0.92 |
| 2024-08-28 | 22.68 | 22.95 | 0.15 | 0.66 | 17125.00 | 3923.90 | 0.64 |
| 2024-08-27 | 23.22 | 22.80 | -0.47 | -2.02 | 20193.00 | 4614.32 | 0.76 |
| 2024-08-26 | 23.20 | 23.27 | 0.01 | 0.04 | 22602.80 | 5231.97 | 0.85 |
| 2024-08-23 | 23.82 | 23.26 | -0.56 | -2.35 | 32630.56 | 7690.92 | 1.23 |
| 2024-08-22 | 24.09 | 23.82 | -0.43 | -1.77 | 22772.00 | 5454.96 | 0.86 |
| 2024-08-21 | 24.12 | 24.25 | 0.13 | 0.54 | 27674.90 | 6738.42 | 1.04 |
| 2024-08-20 | 24.76 | 24.12 | -0.69 | -2.78 | 33247.80 | 8100.40 | 1.25 |
| 2024-08-19 | 25.16 | 24.81 | -0.21 | -0.84 | 25657.98 | 6400.50 | 0.96 |
| 2024-08-16 | 25.23 | 25.02 | -0.12 | -0.48 | 29051.39 | 7333.32 | 1.09 |
| 2024-08-15 | 25.41 | 25.14 | -0.36 | -1.41 | 40841.16 | 10344.45 | 1.54 |
| 2024-08-14 | 25.74 | 25.50 | -0.20 | -0.78 | 18990.00 | 4851.98 | 0.71 |
| 2024-08-13 | 25.40 | 25.70 | 0.34 | 1.34 | 24490.00 | 6260.15 | 0.92 |
| 2024-08-12 | 25.46 | 25.36 | -0.27 | -1.05 | 28286.00 | 7218.26 | 1.06 |
| 2024-08-09 | 26.18 | 25.63 | -0.16 | -0.62 | 34595.00 | 9018.76 | 1.30 |
| 2024-08-08 | 25.96 | 25.79 | -0.41 | -1.57 | 39617.83 | 10198.75 | 1.49 |
| 2024-08-07 | 26.00 | 26.20 | 0.57 | 2.22 | 111323.65 | 29786.42 | 4.19 |
| 2024-08-06 | 25.30 | 25.63 | 0.77 | 3.10 | 31108.00 | 7879.50 | 1.17 |
| 2024-08-05 | 26.16 | 24.86 | -1.65 | -6.22 | 59093.50 | 15052.13 | 2.22 |
| 2024-08-02 | 26.10 | 26.51 | -0.05 | -0.19 | 64220.39 | 17029.03 | 2.42 |
| 2024-08-01 | 26.22 | 26.56 | 0.54 | 2.08 | 66899.07 | 17657.04 | 2.52 |
| 2024-07-31 | 25.10 | 26.02 | 0.99 | 3.96 | 58115.63 | 14910.74 | 2.19 |
| 2024-07-30 | 25.17 | 25.03 | -0.15 | -0.60 | 28000.87 | 7008.82 | 1.05 |
| 2024-07-29 | 25.27 | 25.18 | -0.05 | -0.20 | 30011.12 | 7575.59 | 1.13 |
| 2024-07-26 | 24.96 | 25.23 | 0.44 | 1.78 | 35465.03 | 8879.27 | 1.33 |
| 2024-07-25 | 24.80 | 24.79 | -0.28 | -1.12 | 45201.95 | 11136.43 | 1.70 |
| 2024-07-24 | 24.99 | 25.07 | -0.09 | -0.36 | 54492.00 | 13750.59 | 2.05 |
| 2024-07-23 | 25.93 | 25.16 | -0.66 | -2.56 | 53357.00 | 13533.29 | 2.01 |
| 2024-07-22 | 26.35 | 25.82 | -0.33 | -1.26 | 67592.00 | 17441.90 | 2.54 |
| 2024-07-19 | 26.15 | 26.15 | -0.25 | -0.95 | 68656.24 | 18244.57 | 2.58 |
| 2024-07-18 | 26.60 | 26.40 | -0.75 | -2.76 | 73175.17 | 19188.22 | 2.75 |
| 2024-07-17 | 28.61 | 27.15 | -1.12 | -3.96 | 91176.38 | 25438.54 | 3.43 |
| 2024-07-16 | 27.75 | 28.27 | 0.37 | 1.33 | 78999.00 | 22130.83 | 2.97 |
| 2024-07-15 | 27.66 | 27.90 | 0.29 | 1.05 | 82226.00 | 22875.36 | 3.09 |
| 2024-07-12 | 27.75 | 27.61 | -0.65 | -2.30 | 78832.24 | 21653.69 | 2.96 |
| 2024-07-11 | 27.64 | 28.26 | 0.91 | 3.33 | 141962.00 | 39540.73 | 5.34 |
| 2024-07-10 | 26.61 | 27.35 | 0.68 | 2.55 | 120697.37 | 32862.23 | 4.54 |
| 2024-07-09 | 25.38 | 26.67 | 1.42 | 5.62 | 85749.81 | 22448.12 | 3.22 |
| 2024-07-08 | 25.68 | 25.25 | -0.62 | -2.40 | 54949.01 | 14037.12 | 2.07 |
| 2024-07-05 | 25.59 | 25.87 | 0.19 | 0.74 | 79664.01 | 20074.06 | 3.00 |
| 2024-07-04 | 24.87 | 25.68 | 0.80 | 3.22 | 124970.14 | 32574.42 | 4.70 |
| 2024-07-03 | 25.15 | 24.88 | -0.31 | -1.23 | 58675.02 | 14537.43 | 2.21 |
| 2024-07-02 | 26.02 | 25.19 | -1.05 | -4.00 | 76941.62 | 19536.70 | 2.89 |
| 2024-07-01 | 26.81 | 26.24 | -0.57 | -2.13 | 78552.00 | 20452.36 | 2.95 |
| 2024-06-28 | 25.68 | 26.81 | 1.10 | 4.28 | 83660.20 | 22364.14 | 3.15 |
| 2024-06-27 | 26.30 | 25.71 | -0.79 | -2.98 | 55207.48 | 14457.46 | 2.08 |
| 2024-06-26 | 24.96 | 26.50 | 1.63 | 6.55 | 78262.19 | 20152.60 | 2.94 |
| 2024-06-25 | 25.89 | 24.87 | -1.14 | -4.38 | 72373.00 | 18207.94 | 2.72 |
| 2024-06-24 | 26.61 | 26.01 | -0.95 | -3.52 | 72792.25 | 19443.32 | 2.74 |
| 2024-06-21 | 26.29 | 26.96 | 0.57 | 2.16 | 67225.18 | 17865.88 | 2.53 |
| 2024-06-20 | 26.68 | 26.39 | -0.59 | -2.19 | 60609.01 | 16209.02 | 2.28 |
| 2024-06-19 | 27.42 | 26.98 | -0.44 | -1.61 | 71011.17 | 19192.90 | 2.67 |
| 2024-06-18 | 27.59 | 27.42 | -0.34 | -1.23 | 93923.74 | 25838.81 | 3.53 |
| 2024-06-17 | 27.00 | 27.76 | 0.67 | 2.47 | 122871.19 | 33740.98 | 4.62 |
| 2024-06-14 | 25.75 | 27.09 | 1.30 | 5.04 | 113883.31 | 30348.87 | 4.28 |
| 2024-06-13 | 25.95 | 25.79 | -0.22 | -0.85 | 56233.31 | 14690.85 | 2.11 |
| 2024-06-12 | 25.90 | 26.01 | 0.16 | 0.62 | 46325.50 | 12079.53 | 1.74 |
| 2024-06-11 | 24.71 | 25.85 | 0.89 | 3.57 | 62164.39 | 15808.36 | 2.34 |
| 2024-06-07 | 25.37 | 24.96 | -0.66 | -2.58 | 72084.19 | 18132.53 | 2.71 |
| 2024-06-06 | 25.92 | 25.62 | -0.02 | -0.08 | 97071.56 | 25496.10 | 3.65 |
| 2024-06-05 | 25.66 | 25.64 | 0.00 | 0.00 | 43560.00 | 11336.26 | 1.64 |
| 2024-06-04 | 25.98 | 25.64 | -0.39 | -1.50 | 40273.82 | 10333.55 | 1.51 |
| 2024-06-03 | 25.92 | 26.03 | 0.05 | 0.19 | 47689.91 | 12430.48 | 1.79 |
| 2024-05-31 | 25.40 | 25.98 | 0.58 | 2.28 | 47335.74 | 12300.43 | 1.78 |
| 2024-05-30 | 24.73 | 25.40 | 0.55 | 2.21 | 44138.00 | 11126.50 | 1.66 |
| 2024-05-29 | 25.09 | 25.16 | 0.07 | 0.28 | 31512.00 | 7955.26 | 1.19 |
| 2024-05-28 | 25.55 | 25.09 | -0.71 | -2.75 | 38966.00 | 9893.12 | 1.47 |
| 2024-05-27 | 25.61 | 25.80 | 0.19 | 0.74 | 62808.00 | 15857.01 | 2.36 |
| 2024-05-24 | 26.69 | 25.61 | -1.18 | -4.41 | 73754.69 | 19458.30 | 2.77 |
| 2024-05-23 | 26.57 | 26.79 | 0.50 | 1.90 | 108002.58 | 29268.80 | 4.06 |
| 2024-05-22 | 25.60 | 26.29 | 0.50 | 1.94 | 45847.00 | 11952.65 | 1.72 |
| 2024-05-21 | 25.40 | 25.79 | 0.34 | 1.34 | 40430.19 | 10431.48 | 1.52 |
| 2024-05-20 | 25.05 | 25.45 | 0.30 | 1.19 | 25927.00 | 6560.35 | 0.98 |
| 2024-05-17 | 24.68 | 25.15 | 0.26 | 1.05 | 23364.08 | 5818.01 | 0.88 |
| 2024-05-16 | 24.80 | 24.89 | 0.37 | 1.51 | 29864.58 | 7451.89 | 1.12 |
| 2024-05-15 | 24.63 | 24.52 | -0.10 | -0.41 | 24160.00 | 5968.80 | 0.91 |
| 2024-05-14 | 24.55 | 24.62 | 0.13 | 0.53 | 21006.00 | 5176.71 | 0.79 |
| 2024-05-13 | 24.70 | 24.49 | -0.39 | -1.57 | 25308.93 | 6206.60 | 0.95 |
| 2024-05-10 | 25.70 | 24.88 | -0.78 | -3.04 | 35600.55 | 8898.92 | 1.34 |
| 2024-05-09 | 25.13 | 25.66 | 0.41 | 1.62 | 26055.64 | 6660.65 | 0.98 |
日K线
周K线
月K线
