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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.30 | 28.40 | 25.80 | 27.22 | +0.81% | 6.45 | 2.54% |
| 2025-07-21 | 25.40 | 27.75 | 25.30 | 27.00 | +4.61% | 7.59 | 3.08% |
| 2025-07-18 | 23.99 | 26.88 | 23.99 | 25.81 | +5.26% | 7.39 | 3.15% |
| 2025-07-17 | 24.64 | 24.98 | 23.55 | 24.52 | +2.90% | 7.99 | 3.55% |
| 2025-07-16 | 21.23 | 23.83 | 21.06 | 23.83 | +10.02% | 9.59 | 4.54% |
| 2025-07-15 | 20.30 | 21.66 | 20.23 | 21.66 | +10.01% | 4.26 | 2.16% |
| 2025-07-14 | 19.32 | 19.80 | 18.90 | 19.69 | +1.29% | 2.40 | 1.34% |
| 2025-07-11 | 19.19 | 19.64 | 18.71 | 19.44 | +1.04% | 2.83 | 1.58% |
| 2025-07-10 | 19.11 | 19.43 | 18.76 | 19.24 | +0.63% | 3.09 | 1.74% |
| 2025-07-09 | 18.40 | 19.56 | 18.40 | 19.12 | +2.74% | 4.70 | 2.66% |
| 2025-07-08 | 18.19 | 18.70 | 17.84 | 18.61 | +3.27% | 4.10 | 2.41% |
| 2025-07-07 | 17.94 | 18.71 | 17.94 | 18.02 | -0.11% | 5.30 | 3.13% |
| 2025-07-04 | 16.32 | 18.04 | 16.32 | 18.04 | +10.00% | 4.61 | 2.83% |
| 2025-07-03 | 15.90 | 16.80 | 15.76 | 16.40 | +3.08% | 2.57 | 1.70% |
| 2025-07-02 | 16.50 | 16.50 | 15.80 | 15.91 | -3.22% | 1.56 | 1.05% |
| 2025-07-01 | 16.00 | 16.54 | 15.91 | 16.44 | +2.88% | 1.80 | 1.19% |
| 2025-06-30 | 15.83 | 15.99 | 15.66 | 15.98 | +1.01% | 1.03 | 0.70% |
| 2025-06-27 | 15.76 | 15.98 | 15.70 | 15.82 | +0.32% | 0.89 | 0.60% |
| 2025-06-26 | 16.48 | 16.48 | 15.74 | 15.77 | -4.48% | 1.91 | 1.30% |
| 2025-06-25 | 16.16 | 16.58 | 15.95 | 16.51 | +1.85% | 1.64 | 1.09% |