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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.30 | 16.53 | 16.14 | 16.53 | +1.47% | 0.84 | 0.56% |
| 2025-12-16 | 16.60 | 16.61 | 16.21 | 16.29 | -1.57% | 0.94 | 0.62% |
| 2025-12-15 | 16.88 | 16.95 | 16.50 | 16.55 | -1.96% | 1.30 | 0.84% |
| 2025-12-12 | 17.00 | 17.18 | 16.75 | 16.88 | -0.88% | 1.27 | 0.81% |
| 2025-12-11 | 17.16 | 17.23 | 16.97 | 17.03 | -0.64% | 0.79 | 0.50% |
| 2025-12-10 | 17.12 | 17.33 | 16.90 | 17.14 | +0.18% | 1.00 | 0.63% |
| 2025-12-09 | 17.23 | 17.49 | 16.98 | 17.11 | -0.75% | 1.06 | 0.67% |
| 2025-12-08 | 17.35 | 17.45 | 17.12 | 17.24 | +0.94% | 1.27 | 0.79% |
| 2025-12-05 | 16.99 | 17.09 | 16.62 | 17.08 | +0.29% | 1.48 | 0.95% |
| 2025-12-04 | 17.10 | 17.33 | 16.88 | 17.03 | -0.12% | 1.17 | 0.74% |
| 2025-12-03 | 17.25 | 17.34 | 16.94 | 17.05 | -1.45% | 1.17 | 0.74% |
| 2025-12-02 | 17.67 | 17.72 | 17.23 | 17.30 | -2.48% | 1.29 | 0.80% |
| 2025-12-01 | 17.71 | 18.06 | 17.58 | 17.74 | +0.62% | 1.51 | 0.91% |
| 2025-11-28 | 17.42 | 17.77 | 17.20 | 17.63 | +1.38% | 1.72 | 1.06% |
| 2025-11-27 | 17.29 | 17.55 | 17.06 | 17.39 | +0.64% | 1.62 | 1.01% |
| 2025-11-26 | 17.17 | 17.65 | 17.16 | 17.28 | +0.76% | 1.90 | 1.17% |
| 2025-11-25 | 16.70 | 17.43 | 16.70 | 17.15 | +2.08% | 2.13 | 1.34% |
| 2025-11-24 | 16.50 | 16.94 | 16.43 | 16.80 | +2.13% | 2.06 | 1.33% |
| 2025-11-21 | 17.03 | 17.35 | 16.45 | 16.45 | -4.03% | 2.34 | 1.50% |
| 2025-11-20 | 17.37 | 17.49 | 17.06 | 17.14 | -1.38% | 2.61 | 1.63% |