奥士康
sz002913 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
88.20
涨跌幅
-1.86%
成交量
16,018,500 股
成交额
1,440,126,464 元
换手率
5.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 87.97 | 88.20 | 92.97 | 86.98 | -1.86% | 16,018,500 | 1,440,126,464 | 5.24 |
| 2026-10-13 | 80.76 | 89.87 | 92.58 | 79.23 | +6.78% | 17,909,900 | 1,571,581,952 | 5.86 |
| 2026-10-12 | 89.00 | 84.16 | 90.42 | 84.01 | -6.05% | 13,629,300 | 1,186,259,072 | 4.46 |
| 2026-10-09 | 89.94 | 89.58 | 94.51 | 84.85 | -1.31% | 17,248,500 | 1,543,008,256 | 5.65 |
| 2026-10-08 | 93.27 | 90.77 | 97.88 | 89.50 | -1.66% | 13,133,600 | 1,224,430,464 | 4.30 |
| 2026-09-30 | 94.81 | 92.30 | 98.18 | 91.53 | +1.34% | 15,412,600 | 1,444,209,408 | 5.05 |
| 2026-09-29 | 82.80 | 91.08 | 91.08 | 82.72 | +10.00% | 8,995,500 | 806,473,216 | 2.95 |
| 2026-09-28 | 87.28 | 82.80 | 88.36 | 81.51 | -4.61% | 12,264,800 | 1,032,650,816 | 4.02 |
| 2026-09-24 | 90.56 | 86.80 | 90.99 | 86.55 | -4.47% | 10,585,100 | 934,156,032 | 3.47 |
| 2026-09-23 | 88.32 | 90.86 | 91.82 | 85.77 | +3.11% | 15,992,000 | 1,417,638,400 | 5.24 |
| 2026-09-22 | 84.50 | 88.12 | 90.78 | 84.01 | +4.28% | 17,364,400 | 1,518,185,728 | 5.69 |
| 2026-09-21 | 86.70 | 84.50 | 87.77 | 81.23 | +0.52% | 19,703,100 | 1,662,004,224 | 6.45 |
| 2026-09-18 | 84.01 | 84.06 | 87.97 | 81.74 | +2.33% | 17,175,300 | 1,441,890,816 | 5.62 |
| 2026-09-17 | 83.11 | 82.15 | 84.49 | 81.01 | -1.16% | 11,029,700 | 910,820,928 | 3.61 |
| 2026-09-16 | 77.15 | 83.11 | 83.11 | 76.20 | +10.01% | 10,463,300 | 838,634,624 | 3.43 |
| 2026-09-15 | 75.50 | 75.55 | 77.21 | 72.91 | -1.29% | 13,538,200 | 1,016,760,576 | 4.43 |
| 2026-09-14 | 71.77 | 76.54 | 77.07 | 70.49 | +5.59% | 16,160,200 | 1,202,605,440 | 5.29 |
| 2026-09-11 | 69.99 | 72.49 | 74.44 | 69.24 | +2.11% | 14,981,800 | 1,079,525,376 | 4.91 |
| 2026-09-10 | 70.49 | 70.99 | 72.17 | 68.50 | -0.29% | 15,550,700 | 1,096,088,448 | 5.09 |
| 2026-09-09 | 65.41 | 71.20 | 71.25 | 64.59 | +9.93% | 22,366,600 | 1,561,049,472 | 7.32 |
| 2026-09-08 | 65.66 | 64.77 | 67.50 | 64.10 | -0.52% | 8,636,800 | 568,643,648 | 2.83 |
| 2026-09-07 | 62.01 | 65.11 | 65.50 | 62.00 | +6.74% | 9,146,200 | 584,801,024 | 2.99 |
| 2026-09-04 | 64.70 | 61.00 | 66.30 | 60.30 | -3.83% | 5,537,700 | 346,318,336 | 1.81 |
| 2026-09-03 | 62.28 | 63.43 | 64.66 | 61.61 | +3.04% | 5,036,200 | 316,426,240 | 1.65 |
| 2026-09-02 | 62.05 | 61.56 | 62.60 | 60.55 | -0.68% | 3,957,800 | 243,126,080 | 1.30 |
| 2026-09-01 | 63.82 | 61.98 | 63.86 | 61.05 | -3.23% | 5,764,800 | 358,549,280 | 1.89 |
| 2026-08-31 | 58.58 | 64.05 | 64.43 | 58.20 | +8.45% | 8,495,100 | 529,271,424 | 2.78 |
| 2026-08-28 | 58.52 | 59.06 | 61.66 | 58.41 | +0.08% | 4,915,400 | 296,030,272 | 1.61 |
| 2026-08-27 | 56.97 | 59.01 | 59.70 | 56.58 | +3.95% | 5,054,400 | 295,935,584 | 1.65 |
| 2026-08-26 | 57.11 | 56.77 | 58.10 | 55.88 | -0.12% | 3,849,900 | 219,438,416 | 1.26 |
需要全历史数据与程序化访问？
查看 奥士康 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002913 获取全部历史日线。