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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.81 | 15.90 | 15.59 | 15.61 | -1.20% | 0.80 | 0.55% |
| 2026-02-12 | 15.96 | 16.01 | 15.79 | 15.80 | -1.00% | 0.85 | 0.58% |
| 2026-02-11 | 16.06 | 16.16 | 15.91 | 15.96 | -0.81% | 0.72 | 0.48% |
| 2026-02-10 | 16.04 | 16.25 | 15.86 | 16.09 | +0.25% | 1.22 | 0.82% |
| 2026-02-09 | 16.29 | 16.35 | 16.02 | 16.05 | -0.80% | 1.33 | 0.89% |
| 2026-02-06 | 16.15 | 16.51 | 16.02 | 16.18 | 0.00% | 1.34 | 0.88% |
| 2026-02-05 | 16.05 | 16.36 | 15.95 | 16.18 | +0.43% | 1.29 | 0.86% |
| 2026-02-04 | 15.85 | 16.17 | 15.77 | 16.11 | +1.13% | 1.07 | 0.72% |
| 2026-02-03 | 15.85 | 15.98 | 15.66 | 15.93 | +1.47% | 1.43 | 0.97% |
| 2026-02-02 | 16.54 | 16.67 | 15.70 | 15.70 | -5.42% | 2.87 | 1.92% |
| 2026-01-30 | 17.51 | 17.94 | 16.51 | 16.60 | +0.24% | 3.82 | 2.41% |
| 2026-01-29 | 16.30 | 16.85 | 16.30 | 16.56 | +0.36% | 1.47 | 0.95% |
| 2026-01-28 | 16.84 | 16.91 | 16.43 | 16.50 | -2.25% | 1.46 | 0.95% |
| 2026-01-27 | 17.01 | 17.07 | 16.42 | 16.88 | -0.71% | 1.80 | 1.16% |
| 2026-01-26 | 17.69 | 17.78 | 16.86 | 17.00 | -3.74% | 2.67 | 1.68% |
| 2026-01-23 | 17.49 | 17.72 | 17.43 | 17.66 | +1.38% | 1.42 | 0.87% |
| 2026-01-22 | 17.88 | 17.99 | 17.26 | 17.42 | -2.57% | 2.27 | 1.40% |
| 2026-01-21 | 17.88 | 18.14 | 17.82 | 17.88 | -0.56% | 1.56 | 0.93% |
| 2026-01-20 | 17.93 | 18.31 | 17.78 | 17.98 | +0.17% | 1.68 | 1.01% |
| 2026-01-19 | 17.97 | 18.04 | 17.71 | 17.95 | -0.50% | 1.59 | 0.96% |