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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.50 | 26.91 | 25.46 | 25.51 | -2.97% | 2.82 | 1.16% |
| 2025-08-18 | 26.05 | 26.45 | 25.85 | 26.29 | -0.23% | 2.65 | 1.09% |
| 2025-08-15 | 26.53 | 26.90 | 26.08 | 26.35 | -0.68% | 2.56 | 1.04% |
| 2025-08-14 | 26.38 | 27.29 | 26.05 | 26.53 | +0.26% | 2.81 | 1.13% |
| 2025-08-13 | 26.10 | 26.56 | 25.92 | 26.46 | +1.26% | 3.61 | 1.48% |
| 2025-08-12 | 27.00 | 27.48 | 25.62 | 26.13 | -3.40% | 4.54 | 1.88% |
| 2025-08-11 | 27.09 | 27.30 | 26.54 | 27.05 | +0.19% | 2.57 | 1.03% |
| 2025-08-08 | 27.00 | 27.60 | 26.60 | 27.00 | -0.77% | 2.55 | 1.01% |
| 2025-08-07 | 27.76 | 28.45 | 26.40 | 27.21 | -3.34% | 4.56 | 1.81% |
| 2025-08-06 | 27.60 | 28.47 | 27.51 | 28.15 | +1.26% | 3.32 | 1.28% |
| 2025-08-05 | 28.16 | 28.69 | 27.30 | 27.80 | -1.73% | 3.41 | 1.32% |
| 2025-08-04 | 28.10 | 28.67 | 26.31 | 28.29 | -0.39% | 6.50 | 2.57% |
| 2025-08-01 | 27.67 | 29.00 | 27.28 | 28.40 | +3.46% | 5.55 | 2.11% |
| 2025-07-31 | 26.64 | 28.80 | 26.50 | 27.45 | +1.25% | 4.55 | 1.77% |
| 2025-07-30 | 26.60 | 28.15 | 26.55 | 27.11 | -2.83% | 5.42 | 2.13% |
| 2025-07-29 | 26.88 | 28.44 | 26.50 | 27.90 | +3.41% | 6.27 | 2.45% |
| 2025-07-28 | 26.15 | 26.98 | 26.00 | 26.98 | +3.13% | 3.91 | 1.59% |
| 2025-07-25 | 26.81 | 26.92 | 25.90 | 26.16 | -2.82% | 4.90 | 2.01% |
| 2025-07-24 | 26.58 | 27.20 | 26.30 | 26.92 | +1.32% | 4.12 | 1.66% |
| 2025-07-23 | 26.49 | 26.99 | 25.89 | 26.57 | -2.39% | 5.56 | 2.26% |