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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.99 | 14.00 | 13.38 | 13.48 | -5.54% | 1.28 | 1.01% |
| 2026-03-20 | 14.92 | 14.98 | 14.26 | 14.27 | -4.36% | 1.65 | 1.23% |
| 2026-03-19 | 14.70 | 15.07 | 14.66 | 14.92 | +0.54% | 1.32 | 0.95% |
| 2026-03-18 | 14.66 | 14.85 | 14.58 | 14.84 | +1.09% | 1.01 | 0.74% |
| 2026-03-17 | 14.72 | 15.10 | 14.66 | 14.68 | -0.27% | 1.02 | 0.74% |
| 2026-03-16 | 14.68 | 14.80 | 14.59 | 14.72 | +0.41% | 0.73 | 0.54% |
| 2026-03-13 | 14.65 | 14.83 | 14.58 | 14.66 | -0.34% | 0.73 | 0.53% |
| 2026-03-12 | 14.95 | 14.95 | 14.67 | 14.71 | -1.28% | 0.79 | 0.58% |
| 2026-03-11 | 15.07 | 15.08 | 14.83 | 14.90 | -0.67% | 1.00 | 0.72% |
| 2026-03-10 | 14.71 | 15.02 | 14.67 | 15.00 | +3.31% | 1.15 | 0.83% |
| 2026-03-09 | 14.46 | 14.57 | 14.36 | 14.52 | -0.75% | 0.93 | 0.69% |
| 2026-03-06 | 14.37 | 14.72 | 14.30 | 14.63 | +1.81% | 1.46 | 1.08% |
| 2026-03-05 | 14.35 | 14.60 | 14.22 | 14.37 | +1.34% | 1.02 | 0.76% |
| 2026-03-04 | 14.31 | 14.45 | 14.14 | 14.18 | -1.53% | 0.92 | 0.69% |
| 2026-03-03 | 14.82 | 14.94 | 14.33 | 14.40 | -2.83% | 1.25 | 0.93% |
| 2026-03-02 | 15.18 | 15.20 | 14.70 | 14.82 | -3.45% | 1.66 | 1.20% |
| 2026-02-27 | 15.31 | 15.52 | 15.26 | 15.35 | +0.07% | 0.98 | 0.69% |
| 2026-02-26 | 15.73 | 15.75 | 15.29 | 15.34 | -2.67% | 1.57 | 1.09% |
| 2026-02-25 | 15.65 | 15.84 | 15.59 | 15.76 | +0.70% | 0.82 | 0.56% |
| 2026-02-24 | 15.71 | 15.77 | 15.52 | 15.65 | +0.26% | 0.75 | 0.52% |