奥赛康 sz.002755
16.65
-5.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.41 | 17.77 | 16.30 | 16.65 | -5.40% | 5.91 | 3.80% |
| 2026-05-21 | 17.40 | 17.77 | 16.90 | 17.60 | +2.92% | 8.33 | 5.19% |
| 2026-05-20 | 16.28 | 17.74 | 16.21 | 17.10 | +6.01% | 6.82 | 4.21% |
| 2026-05-19 | 15.83 | 16.19 | 15.83 | 16.13 | +1.26% | 1.26 | 0.84% |
| 2026-05-18 | 16.74 | 16.74 | 15.78 | 15.93 | -5.12% | 2.35 | 1.57% |
| 2026-05-15 | 16.74 | 17.04 | 16.54 | 16.79 | -0.24% | 2.12 | 1.36% |
| 2026-05-14 | 16.96 | 17.33 | 16.83 | 16.83 | -0.88% | 2.17 | 1.37% |
| 2026-05-13 | 17.20 | 17.27 | 16.93 | 16.98 | -1.68% | 2.32 | 1.47% |
| 2026-05-12 | 17.65 | 17.76 | 17.20 | 17.27 | -2.04% | 2.71 | 1.68% |
| 2026-05-11 | 17.73 | 18.00 | 17.37 | 17.63 | -0.56% | 4.05 | 2.47% |
| 2026-05-08 | 16.79 | 18.10 | 16.67 | 17.73 | +5.91% | 5.59 | 3.47% |
| 2026-05-07 | 16.72 | 16.99 | 16.53 | 16.74 | +0.12% | 2.19 | 1.41% |
| 2026-05-06 | 16.83 | 16.94 | 16.58 | 16.72 | -1.36% | 3.02 | 1.94% |
| 2026-04-30 | 16.09 | 17.09 | 16.02 | 16.95 | +4.57% | 4.22 | 2.72% |
| 2026-04-29 | 15.64 | 16.40 | 15.40 | 16.21 | +6.30% | 4.04 | 2.73% |
| 2026-04-28 | 15.18 | 15.88 | 15.06 | 15.25 | +0.20% | 1.90 | 1.34% |
| 2026-04-27 | 15.51 | 15.67 | 14.98 | 15.22 | -2.44% | 2.46 | 1.74% |
| 2026-04-24 | 15.92 | 15.95 | 15.49 | 15.60 | -2.32% | 1.83 | 1.26% |
| 2026-04-23 | 16.17 | 16.37 | 15.90 | 15.97 | -2.26% | 2.13 | 1.43% |
| 2026-04-22 | 15.81 | 16.66 | 15.76 | 16.34 | +2.51% | 3.86 | 2.55% |