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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.86 | 16.13 | 15.40 | 15.94 | +0.19% | 2.68 | 1.84% |
| 2026-04-20 | 15.86 | 16.15 | 15.75 | 15.91 | +0.32% | 2.94 | 1.98% |
| 2026-04-17 | 16.22 | 16.48 | 15.72 | 15.86 | -2.28% | 3.28 | 2.21% |
| 2026-04-16 | 15.99 | 16.27 | 15.82 | 16.23 | +0.43% | 3.17 | 2.12% |
| 2026-04-15 | 16.27 | 16.34 | 15.65 | 16.16 | +1.64% | 3.83 | 2.58% |
| 2026-04-14 | 15.98 | 16.08 | 15.56 | 15.90 | -0.44% | 2.53 | 1.73% |
| 2026-04-13 | 15.66 | 16.44 | 15.38 | 15.97 | +1.40% | 3.65 | 2.48% |
| 2026-04-10 | 15.48 | 16.20 | 15.26 | 15.75 | +1.74% | 3.64 | 2.50% |
| 2026-04-09 | 15.96 | 16.22 | 15.42 | 15.48 | -2.95% | 3.27 | 2.24% |
| 2026-04-08 | 16.26 | 16.43 | 15.70 | 15.95 | +0.31% | 3.75 | 2.54% |
| 2026-04-07 | 16.06 | 16.13 | 15.52 | 15.90 | -0.44% | 3.41 | 2.31% |
| 2026-04-03 | 16.50 | 16.76 | 15.93 | 15.97 | -6.00% | 5.14 | 3.41% |
| 2026-04-02 | 16.53 | 17.43 | 16.16 | 16.99 | +1.13% | 7.02 | 4.49% |
| 2026-04-01 | 15.75 | 17.22 | 15.55 | 16.80 | +7.28% | 7.91 | 5.21% |
| 2026-03-31 | 15.80 | 15.97 | 15.51 | 15.66 | +0.38% | 3.85 | 2.65% |
| 2026-03-30 | 15.44 | 15.81 | 15.39 | 15.60 | +1.36% | 6.33 | 4.38% |
| 2026-03-27 | 13.94 | 15.39 | 13.86 | 15.39 | +10.01% | 3.96 | 2.86% |
| 2026-03-26 | 14.25 | 14.44 | 13.93 | 13.99 | -1.82% | 0.88 | 0.66% |
| 2026-03-25 | 14.09 | 14.40 | 14.02 | 14.25 | +1.57% | 1.13 | 0.86% |
| 2026-03-24 | 13.69 | 14.05 | 13.62 | 14.03 | +4.08% | 1.27 | 0.99% |