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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.28 | 18.38 | 17.86 | 18.04 | -1.20% | 1.76 | 1.05% |
| 2026-01-15 | 18.61 | 18.62 | 18.14 | 18.26 | -2.30% | 2.02 | 1.19% |
| 2026-01-14 | 19.05 | 19.33 | 18.45 | 18.69 | -1.27% | 3.34 | 1.91% |
| 2026-01-13 | 18.67 | 19.60 | 18.63 | 18.93 | +2.16% | 5.29 | 2.97% |
| 2026-01-12 | 19.14 | 19.15 | 18.42 | 18.53 | -2.58% | 3.73 | 2.16% |
| 2026-01-09 | 18.60 | 19.09 | 18.33 | 19.02 | +4.56% | 5.36 | 3.08% |
| 2026-01-08 | 17.22 | 18.74 | 17.21 | 18.19 | +5.88% | 5.50 | 3.27% |
| 2026-01-07 | 17.05 | 17.32 | 16.91 | 17.18 | +0.76% | 1.80 | 1.13% |
| 2026-01-06 | 17.13 | 17.20 | 16.78 | 17.05 | -0.47% | 1.70 | 1.08% |
| 2026-01-05 | 16.44 | 17.56 | 16.30 | 17.13 | +4.90% | 2.98 | 1.89% |
| 2025-12-31 | 16.29 | 16.37 | 16.16 | 16.33 | +0.37% | 0.76 | 0.50% |
| 2025-12-30 | 16.30 | 16.48 | 16.18 | 16.27 | +0.06% | 0.99 | 0.65% |
| 2025-12-29 | 16.51 | 16.58 | 16.21 | 16.26 | -1.81% | 1.24 | 0.82% |
| 2025-12-26 | 16.62 | 16.72 | 16.46 | 16.56 | -0.66% | 1.02 | 0.66% |
| 2025-12-25 | 16.66 | 16.70 | 16.38 | 16.67 | +0.42% | 0.97 | 0.63% |
| 2025-12-24 | 16.45 | 16.74 | 16.41 | 16.60 | +0.55% | 1.00 | 0.65% |
| 2025-12-23 | 16.70 | 17.10 | 16.48 | 16.51 | -0.42% | 1.27 | 0.82% |
| 2025-12-22 | 16.50 | 16.64 | 16.43 | 16.58 | +0.36% | 0.87 | 0.57% |
| 2025-12-19 | 16.37 | 16.78 | 16.32 | 16.52 | +0.73% | 1.36 | 0.88% |
| 2025-12-18 | 16.47 | 16.67 | 16.39 | 16.40 | -0.79% | 0.88 | 0.58% |