| 股票名称 | 代码 603001 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | ST奥康 | 2024-04-26 五 | 4.00 | 3.99 | 4.04 | 4.05 | 3.97 | 1.25% | 0.52% | 20709 | 833万 | 16.2 | 16.2 | -4.93 | 2 | ST奥康 | 2024-04-25 四 | 3.98 | 3.98 | 3.99 | 4.02 | 3.94 | 0.25% | 0.37% | 15011 | 599万 | 16 | 16 | -4.87 | 3 | ST奥康 | 2024-04-24 三 | 3.98 | 3.98 | 3.98 | 4.01 | 3.96 | 0.00% | 0.33% | 13300 | 530万 | 15.96 | 15.96 | -4.85 | 4 | ST奥康 | 2024-04-23 二 | 3.93 | 3.94 | 3.98 | 4.00 | 3.93 | 1.02% | 0.21% | 8296 | 330万 | 15.96 | 15.96 | -4.85 | 5 | ST奥康 | 2024-04-22 一 | 3.96 | 4.00 | 3.94 | 3.99 | 3.90 | -1.50% | 0.24% | 9469 | 375万 | 15.8 | 15.8 | -4.81 | 6 | ST奥康 | 2024-04-19 五 | 3.99 | 4.02 | 4.00 | 4.04 | 3.96 | -0.50% | 0.18% | 7334 | 293万 | 16.04 | 16.04 | -4.88 | 7 | ST奥康 | 2024-04-18 四 | 3.96 | 3.97 | 4.02 | 4.07 | 3.92 | 1.26% | 0.41% | 16637 | 663万 | 16.12 | 16.12 | -4.9 | 8 | ST奥康 | 2024-04-17 三 | 3.81 | 3.89 | 3.97 | 4.00 | 3.81 | 2.06% | 0.44% | 17544 | 695万 | 15.92 | 15.92 | -4.84 | 9 | ST奥康 | 2024-04-16 二 | 4.07 | 4.09 | 3.89 | 4.07 | 3.89 | -4.89% | 0.92% | 37047 | 1450万 | 15.6 | 15.6 | -4.74 | 10 | ST奥康 | 2024-04-15 一 | 4.20 | 4.31 | 4.09 | 4.30 | 4.09 | -5.10% | 0.62% | 24763 | 1025万 | 16.4 | 16.4 | -4.99 | 11 | ST奥康 | 2024-04-12 五 | 4.31 | 4.34 | 4.31 | 4.35 | 4.30 | -0.69% | 0.19% | 7467 | 323万 | 17.28 | 17.28 | -5.26 | 12 | ST奥康 | 2024-04-11 四 | 4.30 | 4.33 | 4.34 | 4.38 | 4.30 | 0.23% | 0.14% | 5690 | 247万 | 17.4 | 17.4 | -5.29 | 13 | ST奥康 | 2024-04-10 三 | 4.43 | 4.44 | 4.33 | 4.43 | 4.31 | -2.48% | 0.31% | 12246 | 534万 | 17.36 | 17.36 | -5.28 | 14 | ST奥康 | 2024-04-09 二 | 4.41 | 4.42 | 4.44 | 4.47 | 4.39 | 0.45% | 0.15% | 6052 | 268万 | 17.8 | 17.8 | -5.41 | 15 | ST奥康 | 2024-04-08 一 | 4.48 | 4.48 | 4.42 | 4.53 | 4.40 | -1.34% | 0.30% | 11844 | 529万 | 17.72 | 17.72 | -5.39 | 16 | ST奥康 | 2024-04-03 三 | 4.48 | 4.48 | 4.48 | 4.50 | 4.46 | 0.00% | 0.26% | 10286 | 461万 | 17.96 | 17.96 | -5.46 | 17 | ST奥康 | 2024-04-02 二 | 4.44 | 4.44 | 4.48 | 4.50 | 4.44 | 0.90% | 0.28% | 11371 | 509万 | 17.96 | 17.96 | -5.46 | 18 | ST奥康 | 2024-04-01 一 | 4.33 | 4.33 | 4.44 | 4.46 | 4.33 | 2.54% | 0.47% | 18891 | 832万 | 17.8 | 17.8 | -5.41 | 19 | ST奥康 | 2024-03-29 五 | 4.26 | 4.26 | 4.33 | 4.33 | 4.25 | 1.64% | 0.29% | 11639 | 499万 | 17.36 | 17.36 | -5.28 | 20 | ST奥康 | 2024-03-28 四 | 4.17 | 4.19 | 4.26 | 4.30 | 4.17 | 1.67% | 0.39% | 15524 | 660万 | 17.08 | 17.08 | -5.2 | 21 | ST奥康 | 2024-03-27 三 | 4.32 | 4.36 | 4.19 | 4.35 | 4.19 | -3.90% | 0.40% | 16128 | 691万 | 16.8 | 16.8 | -5.11 | 22 | ST奥康 | 2024-03-26 二 | 4.44 | 4.47 | 4.36 | 4.47 | 4.30 | -2.46% | 0.67% | 26972 | 1186万 | 17.48 | 17.48 | -5.32 | 23 | ST奥康 | 2024-03-25 一 | 4.49 | 4.52 | 4.47 | 4.51 | 4.46 | -1.11% | 0.49% | 19708 | 884万 | 17.92 | 17.92 | -5.45 | 24 | ST奥康 | 2024-03-22 五 | 4.52 | 4.51 | 4.52 | 4.54 | 4.46 | 0.22% | 0.77% | 30990 | 1391万 | 18.12 | 18.12 | -5.51 | 25 | ST奥康 | 2024-03-21 四 | 4.50 | 4.50 | 4.51 | 4.63 | 4.50 | 0.22% | 1.09% | 43790 | 1991万 | 18.08 | 18.08 | -5.5 | 26 | ST奥康 | 2024-03-20 三 | 4.50 | 4.65 | 4.50 | 4.55 | 4.44 | -3.23% | 1.88% | 75497 | 3399万 | 18.04 | 18.04 | -5.49 | 27 | ST奥康 | 2024-03-19 二 | 4.50 | 4.74 | 4.65 | 4.69 | 4.50 | -1.90% | 2.53% | 101545 | 4620万 | 18.65 | 18.65 | -5.67 | 28 | ST奥康 | 2024-03-18 一 | 4.74 | 4.99 | 4.74 | 4.74 | 4.74 | -5.01% | 0.15% | 6169 | 292万 | 19.01 | 19.01 | -5.78 | 29 | ST奥康 | 2024-03-15 五 | 4.69 | 4.75 | 4.99 | 4.99 | 4.69 | 5.05% | 0.79% | 31503 | 1529万 | 20.01 | 20.01 | -6.09 | 30 | ST奥康 | 2024-03-14 四 | 4.74 | 4.70 | 4.75 | 4.83 | 4.71 | 1.06% | 0.70% | 28102 | 1341万 | 19.05 | 19.05 | -5.79 | 31 | ST奥康 | 2024-03-08 五 | 4.40 | 4.43 | 4.65 | 4.65 | 4.40 | 4.97% | 0.98% | 39397 | 1805万 | 18.65 | 18.65 | -5.67 | 32 | ST奥康 | 2024-03-07 四 | 4.32 | 4.32 | 4.43 | 4.46 | 4.29 | 2.55% | 0.55% | 21889 | 957万 | 17.76 | 17.76 | -5.4 | 33 | ST奥康 | 2024-03-06 三 | 4.29 | 4.27 | 4.32 | 4.40 | 4.25 | 1.17% | 0.32% | 12815 | 555万 | 17.32 | 17.32 | -5.27 | 34 | ST奥康 | 2024-03-05 二 | 4.27 | 4.29 | 4.27 | 4.32 | 4.26 | -0.47% | 0.24% | 9649 | 414万 | 17.12 | 17.12 | -5.21 | 35 | ST奥康 | 2024-03-04 一 | 4.36 | 4.36 | 4.29 | 4.38 | 4.20 | -1.61% | 0.50% | 19973 | 853万 | 17.2 | 17.2 | -5.23 | 36 | ST奥康 | 2024-03-01 五 | 4.39 | 4.41 | 4.36 | 4.43 | 4.34 | -1.13% | 0.29% | 11737 | 514万 | 17.48 | 17.48 | -5.32 | 37 | ST奥康 | 2024-02-29 四 | 4.26 | 4.35 | 4.41 | 4.41 | 4.26 | 1.38% | 0.45% | 18044 | 789万 | 17.68 | 17.68 | -5.38 | 38 | ST奥康 | 2024-02-28 三 | 4.59 | 4.58 | 4.35 | 4.69 | 4.35 | -5.02% | 0.63% | 25213 | 1141万 | 17.44 | 17.44 | -5.31 | 39 | ST奥康 | 2024-02-27 二 | 4.49 | 4.50 | 4.58 | 4.60 | 4.47 | 1.78% | 0.29% | 11827 | 537万 | 18.36 | 18.36 | -5.59 | 40 | ST奥康 | 2024-02-26 一 | 4.46 | 4.46 | 4.50 | 4.58 | 4.43 | 0.90% | 0.50% | 19898 | 894万 | 18.04 | 18.04 | -5.49 | 41 | ST奥康 | 2024-02-23 五 | 4.35 | 4.34 | 4.46 | 4.47 | 4.34 | 2.76% | 0.48% | 19273 | 848万 | 17.88 | 17.88 | -5.44 | 42 | ST奥康 | 2024-02-22 四 | 4.31 | 4.33 | 4.34 | 4.36 | 4.27 | 0.23% | 0.36% | 14605 | 631万 | 17.4 | 17.4 | -5.29 | 43 | ST奥康 | 2024-02-21 三 | 4.25 | 4.26 | 4.33 | 4.41 | 4.22 | 1.64% | 0.71% | 28611 | 1242万 | 17.36 | 17.36 | -5.28 | 44 | ST奥康 | 2024-02-20 二 | 4.05 | 4.06 | 4.26 | 4.26 | 4.03 | 4.93% | 0.84% | 33659 | 1401万 | 17.08 | 17.08 | -5.2 | 45 | ST奥康 | 2024-02-19 一 | 4.00 | 3.96 | 4.06 | 4.09 | 4.00 | 2.53% | 0.95% | 38135 | 1541万 | 16.28 | 16.28 | -4.95 | 46 | ST奥康 | 2024-02-08 四 | 3.95 | 3.93 | 3.96 | 4.00 | 3.73 | 0.76% | 1.36% | 54691 | 2083万 | 15.88 | 15.88 | -4.83 | 47 | ST奥康 | 2024-02-07 三 | 4.06 | 4.04 | 3.93 | 4.08 | 3.84 | -2.72% | 1.02% | 41015 | 1631万 | 15.76 | 15.76 | -4.79 | 48 | ST奥康 | 2024-02-06 二 | 4.04 | 4.25 | 4.04 | 4.12 | 4.04 | -4.94% | 1.01% | 40454 | 1636万 | 16.2 | 16.2 | -4.93 | 49 | ST奥康 | 2024-02-05 一 | 4.42 | 4.47 | 4.25 | 4.42 | 4.25 | -4.92% | 0.27% | 10951 | 466万 | 17.04 | 17.04 | -5.18 | 50 | ST奥康 | 2024-02-02 五 | 4.65 | 4.70 | 4.47 | 4.72 | 4.47 | -4.89% | 0.46% | 18301 | 829万 | 17.92 | 17.92 | -5.45 | 51 | ST奥康 | 2024-02-01 四 | 4.65 | 4.78 | 4.70 | 4.76 | 4.65 | -1.67% | 0.23% | 9304 | 437万 | 18.85 | 18.85 | -5.73 | 52 | ST奥康 | 2024-01-31 三 | 5.01 | 5.01 | 4.78 | 5.07 | 4.76 | -4.59% | 0.43% | 17427 | 852万 | 19.17 | 19.17 | -5.83 | 53 | ST奥康 | 2024-01-30 二 | 5.10 | 5.13 | 5.01 | 5.12 | 5.01 | -2.34% | 0.40% | 15994 | 811万 | 20.09 | 20.09 | -6.11 | 54 | ST奥康 | 2024-01-29 一 | 5.29 | 5.29 | 5.13 | 5.29 | 5.12 | -3.02% | 0.29% | 11502 | 595万 | 20.57 | 20.57 | -6.26 | 55 | ST奥康 | 2024-01-26 五 | 5.31 | 5.32 | 5.29 | 5.36 | 5.28 | -0.56% | 0.23% | 9415 | 500万 | 21.21 | 21.21 | -6.45 | 56 | ST奥康 | 2024-01-25 四 | 5.12 | 5.17 | 5.32 | 5.32 | 5.12 | 2.90% | 0.30% | 11909 | 620万 | 21.33 | 21.33 | -6.49 | 57 | ST奥康 | 2024-01-24 三 | 5.08 | 5.08 | 5.17 | 5.21 | 5.01 | 1.77% | 0.41% | 16467 | 838万 | 20.73 | 20.73 | -6.31 | 58 | ST奥康 | 2024-01-23 二 | 5.14 | 5.16 | 5.08 | 5.16 | 5.00 | -1.55% | 0.55% | 22115 | 1122万 | 20.37 | 20.37 | -6.2 | 59 | ST奥康 | 2024-01-22 一 | 5.40 | 5.39 | 5.16 | 5.42 | 5.12 | -4.27% | 0.39% | 15459 | 815万 | 20.69 | 20.69 | -6.29 | 60 | ST奥康 | 2024-01-19 五 | 5.40 | 5.42 | 5.39 | 5.42 | 5.36 | -0.55% | 0.18% | 7108 | 383万 | 21.61 | 21.61 | -6.57 | 61 | ST奥康 | 2024-01-18 四 | 5.56 | 5.56 | 5.42 | 5.58 | 5.30 | -2.52% | 0.58% | 23372 | 1258万 | 21.73 | 21.73 | -6.61 | 62 | ST奥康 | 2024-01-17 三 | 5.63 | 5.64 | 5.56 | 5.63 | 5.54 | -1.42% | 0.26% | 10588 | 591万 | 22.29 | 22.29 | -6.78 | 63 | ST奥康 | 2024-01-16 二 | 5.69 | 5.68 | 5.64 | 5.69 | 5.60 | -0.70% | 0.43% | 17381 | 979万 | 22.62 | 22.62 | -6.88 | 64 | ST奥康 | 2024-01-15 一 | 5.69 | 5.69 | 5.68 | 5.70 | 5.66 | -0.18% | 0.15% | 5873 | 334万 | 22.78 | 22.78 | -6.93 | 65 | ST奥康 | 2024-01-12 五 | 5.69 | 5.71 | 5.69 | 5.72 | 5.66 | -0.35% | 0.40% | 15839 | 902万 | 22.82 | 22.82 | -6.94 | 66 | ST奥康 | 2024-01-11 四 | 5.68 | 5.69 | 5.71 | 5.73 | 5.67 | 0.35% | 0.41% | 16542 | 943万 | 22.9 | 22.9 | -6.96 | 67 | ST奥康 | 2024-01-10 三 | 5.72 | 5.72 | 5.69 | 5.73 | 5.67 | -0.52% | 0.28% | 11184 | 637万 | 22.82 | 22.82 | -6.94 | 68 | ST奥康 | 2024-01-09 二 | 5.70 | 5.71 | 5.72 | 5.74 | 5.69 | 0.18% | 0.21% | 8283 | 473万 | 22.94 | 22.94 | -6.98 | 69 | ST奥康 | 2024-01-08 一 | 5.79 | 5.80 | 5.71 | 5.79 | 5.70 | -1.55% | 0.27% | 10649 | 611万 | 22.9 | 22.9 | -6.96 | 70 | ST奥康 | 2024-01-05 五 | 5.84 | 5.84 | 5.80 | 5.85 | 5.78 | -0.68% | 0.28% | 11076 | 644万 | 23.26 | 23.26 | -7.07 | 71 | ST奥康 | 2024-01-04 四 | 5.83 | 5.85 | 5.84 | 5.86 | 5.81 | -0.17% | 0.22% | 8676 | 506万 | 23.42 | 23.42 | -7.12 | 72 | ST奥康 | 2024-01-03 三 | 5.84 | 5.84 | 5.85 | 5.85 | 5.82 | 0.17% | 0.22% | 8710 | 508万 | 23.46 | 23.46 | -7.13 | 73 | ST奥康 | 2024-01-02 二 | 5.81 | 5.85 | 5.84 | 5.87 | 5.81 | -0.17% | 0.24% | 9558 | 558万 | 23.42 | 23.42 | -7.12 | 74 | ST奥康 | 2023-12-29 五 | 5.85 | 5.86 | 5.85 | 5.86 | 5.82 | -0.17% | 0.24% | 9478 | 553万 | 23.46 | 23.46 | -7.13 | 75 | ST奥康 | 2023-12-28 四 | 5.82 | 5.82 | 5.86 | 5.88 | 5.80 | 0.69% | 0.43% | 17294 | 1010万 | 23.5 | 23.5 | -7.15 | 76 | ST奥康 | 2023-12-27 三 | 5.80 | 5.80 | 5.82 | 5.83 | 5.76 | 0.34% | 0.24% | 9591 | 556万 | 23.34 | 23.34 | -7.1 | 77 | ST奥康 | 2023-12-26 二 | 5.78 | 5.76 | 5.80 | 5.84 | 5.76 | 0.69% | 0.23% | 9272 | 538万 | 23.26 | 23.26 | -7.07 | 78 | ST奥康 | 2023-12-25 一 | 5.71 | 5.71 | 5.76 | 5.79 | 5.71 | 0.88% | 0.21% | 8565 | 493万 | 23.1 | 23.1 | -7.02 | 79 | ST奥康 | 2023-12-22 五 | 5.75 | 5.78 | 5.71 | 5.77 | 5.71 | -1.21% | 0.17% | 6681 | 383万 | 22.9 | 22.9 | -6.96 | 80 | ST奥康 | 2023-12-21 四 | 5.71 | 5.73 | 5.78 | 5.78 | 5.61 | 0.87% | 0.47% | 18778 | 1069万 | 23.18 | 23.18 | -7.05 | 81 | ST奥康 | 2023-12-20 三 | 5.74 | 5.74 | 5.73 | 5.77 | 5.73 | -0.17% | 0.13% | 5206 | 299万 | 22.98 | 22.98 | -6.99 | 82 | ST奥康 | 2023-12-19 二 | 5.73 | 5.74 | 5.74 | 5.77 | 5.71 | 0.00% | 0.20% | 8145 | 467万 | 23.02 | 23.02 | -7 | 83 | ST奥康 | 2023-12-18 一 | 5.81 | 5.80 | 5.74 | 5.83 | 5.73 | -1.03% | 0.22% | 8881 | 513万 | 23.02 | 23.02 | -7 | 84 | ST奥康 | 2023-12-15 五 | 5.78 | 5.78 | 5.80 | 5.82 | 5.77 | 0.35% | 0.17% | 6866 | 398万 | 23.26 | 23.26 | -7.07 | 85 | ST奥康 | 2023-12-14 四 | 5.79 | 5.78 | 5.78 | 5.81 | 5.78 | 0.00% | 0.25% | 10099 | 585万 | 23.18 | 23.18 | -7.05 | 86 | ST奥康 | 2023-12-13 三 | 5.80 | 5.81 | 5.78 | 5.86 | 5.78 | -0.52% | 0.28% | 11132 | 647万 | 23.18 | 23.18 | -7.05 | 87 | ST奥康 | 2023-12-12 二 | 5.77 | 5.78 | 5.81 | 5.83 | 5.76 | 0.52% | 0.19% | 7726 | 448万 | 23.3 | 23.3 | -7.09 | 88 | ST奥康 | 2023-12-11 一 | 5.77 | 5.80 | 5.78 | 5.79 | 5.70 | -0.34% | 0.26% | 10448 | 600万 | 23.18 | 23.18 | -7.05 | 89 | ST奥康 | 2023-12-08 五 | 5.82 | 5.81 | 5.80 | 5.83 | 5.78 | -0.17% | 0.32% | 12717 | 738万 | 23.26 | 23.26 | -7.07 | 90 | ST奥康 | 2023-12-07 四 | 5.83 | 5.83 | 5.81 | 5.85 | 5.81 | -0.34% | 0.24% | 9730 | 567万 | 23.3 | 23.3 | -7.09 | 91 | ST奥康 | 2023-12-06 三 | 5.81 | 5.82 | 5.83 | 5.86 | 5.79 | 0.17% | 0.31% | 12552 | 731万 | 23.38 | 23.38 | -7.11 | 92 | ST奥康 | 2023-12-05 二 | 5.89 | 5.88 | 5.82 | 5.89 | 5.81 | -1.02% | 0.36% | 14516 | 849万 | 23.34 | 23.34 | -7.1 | 93 | ST奥康 | 2023-12-04 一 | 5.90 | 5.90 | 5.88 | 5.90 | 5.87 | -0.34% | 0.17% | 6875 | 405万 | 23.58 | 23.58 | -7.17 | 94 | ST奥康 | 2023-12-01 五 | 5.85 | 5.85 | 5.90 | 5.92 | 5.83 | 0.85% | 0.30% | 12040 | 707万 | 23.66 | 23.66 | -7.2 | 95 | ST奥康 | 2023-11-30 四 | 5.87 | 5.87 | 5.85 | 5.90 | 5.84 | -0.34% | 0.20% | 8134 | 477万 | 23.46 | 23.46 | -7.13 | 96 | ST奥康 | 2023-11-29 三 | 5.95 | 5.95 | 5.87 | 5.95 | 5.87 | -1.34% | 0.48% | 19081 | 1125万 | 23.54 | 23.54 | -7.16 | 97 | ST奥康 | 2023-11-28 二 | 5.92 | 5.93 | 5.95 | 5.96 | 5.90 | 0.34% | 0.28% | 11416 | 676万 | 23.86 | 23.86 | -7.26 | 98 | ST奥康 | 2023-11-24 五 | 6.01 | 6.04 | 5.93 | 6.05 | 5.89 | -1.82% | 0.83% | 33194 | 1978万 | 23.78 | 23.78 | -7.23 | 99 | ST奥康 | 2023-11-23 四 | 5.82 | 5.82 | 6.04 | 6.11 | 5.82 | 3.78% | 1.47% | 58804 | 3538万 | 24.22 | 24.22 | -7.37 | 100 | ST奥康 | 2023-11-22 三 | 5.84 | 5.85 | 5.82 | 5.86 | 5.81 | -0.51% | 0.47% | 19001 | 1109万 | 23.34 | 23.34 | -7.1 | 101 | ST奥康 | 2023-11-21 二 | 5.86 | 5.85 | 5.85 | 5.86 | 5.82 | 0.00% | 0.40% | 16214 | 948万 | 23.46 | 23.46 | -7.13 | 102 | ST奥康 | 2023-11-20 一 | 5.84 | 5.84 | 5.85 | 5.88 | 5.83 | 0.17% | 0.28% | 11176 | 653万 | 23.46 | 23.46 | -7.13 | 103 | ST奥康 | 2023-11-17 五 | 5.78 | 5.78 | 5.84 | 5.85 | 5.77 | 1.04% | 0.40% | 16125 | 937万 | 23.42 | 23.42 | -7.12 | 104 | ST奥康 | 2023-11-16 四 | 5.82 | 5.83 | 5.78 | 5.83 | 5.78 | -0.86% | 0.24% | 9619 | 558万 | 23.18 | 23.18 | -7.05 | 105 | ST奥康 | 2023-11-15 三 | 5.81 | 5.81 | 5.83 | 5.83 | 5.80 | 0.34% | 0.29% | 11602 | 675万 | 23.38 | 23.38 | -7.11 | 106 | ST奥康 | 2023-11-14 二 | 5.80 | 5.80 | 5.81 | 5.83 | 5.78 | 0.17% | 0.23% | 9075 | 527万 | 23.3 | 23.3 | -7.09 | 107 | ST奥康 | 2023-11-13 一 | 5.80 | 5.80 | 5.80 | 5.81 | 5.78 | 0.00% | 0.20% | 8009 | 464万 | 23.26 | 23.26 | -7.07 | 108 | ST奥康 | 2023-11-10 五 | 5.85 | 5.85 | 5.80 | 5.85 | 5.77 | -0.85% | 0.42% | 16663 | 965万 | 23.26 | 23.26 | -7.07 | 109 | ST奥康 | 2023-11-09 四 | 5.82 | 5.84 | 5.85 | 5.91 | 5.81 | 0.17% | 0.54% | 21557 | 1266万 | 23.46 | 23.46 | -7.13 | 110 | ST奥康 | 2023-11-08 三 | 5.86 | 5.84 | 5.84 | 5.87 | 5.81 | 0.00% | 0.39% | 15649 | 914万 | 23.42 | 23.42 | -7.12 | 111 | ST奥康 | 2023-11-07 二 | 5.86 | 5.86 | 5.84 | 5.86 | 5.81 | -0.34% | 0.32% | 12932 | 754万 | 23.42 | 23.42 | -7.12 | 112 | ST奥康 | 2023-11-06 一 | 5.83 | 5.84 | 5.86 | 5.88 | 5.81 | 0.34% | 0.47% | 18882 | 1103万 | 23.5 | 23.5 | -7.15 | 113 | ST奥康 | 2023-11-03 五 | 5.81 | 5.81 | 5.84 | 5.86 | 5.77 | 0.52% | 0.37% | 14640 | 852万 | 23.42 | 23.42 | -7.12 | 114 | ST奥康 | 2023-11-02 四 | 5.73 | 5.73 | 5.81 | 5.88 | 5.72 | 1.40% | 0.87% | 34731 | 2016万 | 23.3 | 23.3 | -7.09 | 115 | ST奥康 | 2023-11-01 三 | 5.71 | 5.72 | 5.73 | 5.75 | 5.69 | 0.17% | 0.21% | 8573 | 490万 | 22.98 | 22.98 | -6.99 | 116 | ST奥康 | 2023-10-31 二 | 5.72 | 5.72 | 5.72 | 5.73 | 5.68 | 0.00% | 0.29% | 11445 | 652万 | 22.94 | 22.94 | -6.98 | 117 | ST奥康 | 2023-10-30 一 | 5.74 | 5.77 | 5.72 | 5.74 | 5.67 | -0.87% | 0.49% | 19701 | 1124万 | 22.94 | 22.94 | -6.98 | 118 | ST奥康 | 2023-10-27 五 | 5.71 | 5.72 | 5.77 | 5.79 | 5.69 | 0.87% | 0.37% | 14729 | 847万 | 23.14 | 23.14 | -7.04 | 119 | ST奥康 | 2023-10-26 四 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 0.00% | 0.15% | 5844 | 334万 | 22.94 | 22.94 | -6.3 | 120 | ST奥康 | 2023-10-25 三 | 5.69 | 5.68 | 5.72 | 5.75 | 5.69 | 0.70% | 0.25% | 9973 | 571万 | 22.94 | 22.94 | -6.3 | 121 | ST奥康 | 2023-10-24 二 | 5.61 | 5.58 | 5.68 | 5.69 | 5.58 | 1.79% | 0.20% | 7953 | 450万 | 22.78 | 22.78 | -6.26 | 122 | ST奥康 | 2023-10-23 一 | 5.70 | 5.70 | 5.58 | 5.70 | 5.57 | -2.11% | 0.38% | 15253 | 857万 | 22.37 | 22.37 | -6.15 | 123 | ST奥康 | 2023-10-20 五 | 5.66 | 5.70 | 5.70 | 5.71 | 5.66 | 0.00% | 0.16% | 6433 | 366万 | 22.86 | 22.86 | -6.28 | 124 | ST奥康 | 2023-10-19 四 | 5.67 | 5.70 | 5.70 | 5.73 | 5.65 | 0.00% | 0.34% | 13546 | 770万 | 22.86 | 22.86 | -6.28 | 125 | ST奥康 | 2023-10-18 三 | 5.81 | 5.82 | 5.70 | 5.81 | 5.67 | -2.06% | 0.40% | 15889 | 908万 | 22.86 | 22.86 | -6.28 | 126 | ST奥康 | 2023-10-17 二 | 5.78 | 5.76 | 5.82 | 5.83 | 5.75 | 1.04% | 0.32% | 12970 | 751万 | 23.34 | 23.34 | -6.41 | 127 | ST奥康 | 2023-10-16 一 | 5.73 | 5.74 | 5.76 | 5.76 | 5.72 | 0.35% | 0.25% | 10132 | 581万 | 23.1 | 23.1 | -6.34 | 128 | ST奥康 | 2023-10-13 五 | 5.72 | 5.74 | 5.74 | 5.75 | 5.71 | 0.00% | 0.33% | 13263 | 759万 | 23.02 | 23.02 | -6.32 | 129 | ST奥康 | 2023-10-12 四 | 5.73 | 5.72 | 5.74 | 5.75 | 5.70 | 0.35% | 0.21% | 8424 | 482万 | 23.02 | 23.02 | -6.32 | 130 | ST奥康 | 2023-10-11 三 | 5.72 | 5.72 | 5.72 | 5.74 | 5.71 | 0.00% | 0.33% | 13118 | 750万 | 22.94 | 22.94 | -6.3 | 131 | ST奥康 | 2023-10-10 二 | 5.79 | 5.79 | 5.72 | 5.80 | 5.71 | -1.21% | 0.44% | 17521 | 1005万 | 22.94 | 22.94 | -6.3 | 132 | ST奥康 | 2023-10-09 一 | 5.83 | 5.82 | 5.79 | 5.83 | 5.73 | -0.52% | 0.33% | 13375 | 770万 | 23.22 | 23.22 | -6.38 | 133 | ST奥康 | 2023-09-28 四 | 5.77 | 5.77 | 5.82 | 5.86 | 5.76 | 0.87% | 0.52% | 20869 | 1214万 | 23.34 | 23.34 | -6.41 | 134 | ST奥康 | 2023-09-27 三 | 5.75 | 5.75 | 5.77 | 5.79 | 5.74 | 0.35% | 0.30% | 11841 | 683万 | 23.14 | 23.14 | -6.36 | 135 | ST奥康 | 2023-09-26 二 | 5.75 | 5.73 | 5.75 | 5.76 | 5.71 | 0.35% | 0.29% | 11492 | 660万 | 23.06 | 23.06 | -6.33 | 136 | ST奥康 | 2023-09-25 一 | 5.81 | 5.82 | 5.73 | 5.81 | 5.69 | -1.55% | 0.58% | 23179 | 1332万 | 22.98 | 22.98 | -6.31 | 137 | ST奥康 | 2023-09-22 五 | 5.79 | 5.80 | 5.82 | 5.91 | 5.76 | 0.34% | 1.07% | 42743 | 2495万 | 23.34 | 23.34 | -6.41 | 138 | ST奥康 | 2023-09-21 四 | 5.78 | 5.78 | 5.80 | 5.82 | 5.73 | 0.35% | 0.78% | 31123 | 1800万 | 23.26 | 23.26 | -6.39 | 139 | ST奥康 | 2023-09-20 三 | 5.75 | 5.75 | 5.78 | 5.86 | 5.73 | 0.52% | 0.75% | 29889 | 1734万 | 23.18 | 23.18 | -6.37 | 140 | ST奥康 | 2023-09-19 二 | 5.73 | 5.74 | 5.75 | 5.75 | 5.72 | 0.17% | 0.41% | 16406 | 941万 | 23.06 | 23.06 | -6.33 | 141 | ST奥康 | 2023-09-18 一 | 5.71 | 5.70 | 5.74 | 5.76 | 5.69 | 0.70% | 0.65% | 26126 | 1496万 | 23.02 | 23.02 | -6.32 | 142 | ST奥康 | 2023-09-15 五 | 5.66 | 5.65 | 5.70 | 5.70 | 5.65 | 0.88% | 0.33% | 13347 | 757万 | 22.86 | 22.86 | -6.28 | 143 | ST奥康 | 2023-09-14 四 | 5.67 | 5.67 | 5.65 | 5.67 | 5.64 | -0.35% | 0.24% | 9439 | 533万 | 22.66 | 22.66 | -6.22 | 144 | ST奥康 | 2023-09-13 三 | 5.65 | 5.70 | 5.67 | 5.71 | 5.63 | -0.53% | 0.37% | 14684 | 831万 | 22.74 | 22.74 | -6.25 | 145 | ST奥康 | 2023-09-12 二 | 5.71 | 5.71 | 5.70 | 5.72 | 5.69 | -0.18% | 0.25% | 10031 | 572万 | 22.86 | 22.86 | -6.28 | 146 | ST奥康 | 2023-09-11 一 | 5.68 | 5.68 | 5.71 | 5.72 | 5.65 | 0.53% | 0.38% | 15429 | 877万 | 22.9 | 22.9 | -6.29 | 147 | ST奥康 | 2023-09-08 五 | 5.67 | 5.67 | 5.68 | 5.70 | 5.65 | 0.18% | 0.26% | 10419 | 592万 | 22.78 | 22.78 | -6.26 | 148 | ST奥康 | 2023-09-07 四 | 5.74 | 5.76 | 5.67 | 5.74 | 5.65 | -1.56% | 0.52% | 20746 | 1180万 | 22.74 | 22.74 | -6.25 | 149 | ST奥康 | 2023-09-06 三 | 5.77 | 5.76 | 5.76 | 5.77 | 5.72 | 0.00% | 0.61% | 24507 | 1406万 | 23.1 | 23.1 | -6.34 | 150 | ST奥康 | 2023-09-05 二 | 5.78 | 5.80 | 5.76 | 5.79 | 5.74 | -0.69% | 0.25% | 9884 | 569万 | 23.1 | 23.1 | -6.34 | 151 | ST奥康 | 2023-09-04 一 | 5.73 | 5.73 | 5.80 | 5.81 | 5.71 | 1.22% | 0.47% | 19000 | 1099万 | 23.26 | 23.26 | -6.39 | 152 | ST奥康 | 2023-09-01 五 | 5.65 | 5.66 | 5.73 | 5.75 | 5.65 | 1.24% | 0.44% | 17679 | 1008万 | 22.98 | 22.98 | -6.31 | 153 | ST奥康 | 2023-08-31 四 | 5.68 | 5.83 | 5.66 | 5.74 | 5.64 | -2.92% | 0.88% | 35257 | 2003万 | 22.7 | 22.7 | -6.23 | 154 | ST奥康 | 2023-08-30 三 | 5.83 | 5.81 | 5.83 | 5.84 | 5.78 | 0.34% | 0.39% | 15786 | 918万 | 23.38 | 23.38 | -6.42 | 155 | ST奥康 | 2023-08-29 二 | 5.69 | 5.71 | 5.81 | 5.83 | 5.69 | 1.75% | 0.47% | 18854 | 1090万 | 23.3 | 23.3 | -6.84 | 156 | ST奥康 | 2023-08-28 一 | 5.92 | 5.65 | 5.71 | 5.92 | 5.69 | 1.06% | 0.79% | 31778 | 1848万 | 22.9 | 22.9 | -6.72 | 157 | ST奥康 | 2023-08-25 五 | 5.67 | 5.67 | 5.65 | 5.70 | 5.62 | -0.35% | 0.27% | 10800 | 611万 | 22.66 | 22.66 | -6.65 | 158 | ST奥康 | 2023-08-23 三 | 5.76 | 5.77 | 5.71 | 5.76 | 5.68 | -1.04% | 0.31% | 12506 | 714万 | 22.9 | 22.9 | -6.72 | 159 | ST奥康 | 2023-08-22 二 | 5.81 | 5.79 | 5.77 | 5.82 | 5.68 | -0.35% | 0.69% | 27709 | 1588万 | 23.14 | 23.14 | -6.79 |
|
行情刷新 | 流通股东
|