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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.36 | 16.86 | 16.09 | 16.21 | +0.93% | 1.60 | 1.05% |
| 2025-06-23 | 15.93 | 16.24 | 15.60 | 16.06 | +1.52% | 1.42 | 0.96% |
| 2025-06-20 | 16.10 | 16.19 | 15.70 | 15.82 | -2.04% | 1.06 | 0.72% |
| 2025-06-19 | 16.55 | 16.79 | 15.97 | 16.15 | -2.30% | 1.47 | 0.97% |
| 2025-06-18 | 16.52 | 16.79 | 16.28 | 16.53 | -1.61% | 1.81 | 1.18% |
| 2025-06-17 | 18.19 | 18.40 | 16.70 | 16.80 | -6.35% | 3.25 | 2.02% |
| 2025-06-16 | 18.69 | 18.75 | 17.68 | 17.94 | -3.70% | 3.16 | 1.90% |
| 2025-06-13 | 19.85 | 20.41 | 18.48 | 18.63 | -1.47% | 6.65 | 3.69% |
| 2025-06-12 | 17.19 | 18.91 | 17.09 | 18.91 | +10.00% | 2.44 | 1.44% |
| 2025-06-11 | 16.85 | 17.88 | 16.66 | 17.19 | +2.37% | 2.36 | 1.45% |
| 2025-06-10 | 16.85 | 17.00 | 16.39 | 16.79 | -0.35% | 1.66 | 1.06% |
| 2025-06-09 | 17.10 | 17.90 | 16.79 | 16.85 | -1.85% | 2.27 | 1.41% |
| 2025-06-06 | 17.08 | 17.29 | 16.74 | 17.17 | +0.47% | 1.17 | 0.74% |
| 2025-06-05 | 17.27 | 17.68 | 16.80 | 17.09 | -1.09% | 1.40 | 0.87% |
| 2025-06-04 | 17.12 | 17.44 | 16.91 | 17.28 | +0.87% | 1.22 | 0.76% |
| 2025-06-03 | 16.69 | 17.49 | 16.44 | 17.13 | +1.59% | 1.88 | 1.17% |
| 2025-05-30 | 16.67 | 17.49 | 16.57 | 16.86 | +2.85% | 1.86 | 1.17% |
| 2025-05-29 | 15.74 | 16.67 | 15.60 | 16.39 | +4.43% | 1.83 | 1.20% |
| 2025-05-28 | 15.83 | 15.99 | 15.39 | 15.70 | -0.32% | 0.97 | 0.67% |
| 2025-05-27 | 15.99 | 16.15 | 15.70 | 15.75 | -1.55% | 1.06 | 0.71% |