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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.79 | 17.85 | 17.22 | 17.38 | -2.30% | 2.71 | 1.68% |
| 2025-11-18 | 18.45 | 18.61 | 17.68 | 17.79 | -4.30% | 3.69 | 2.21% |
| 2025-11-17 | 19.83 | 19.87 | 18.47 | 18.59 | -5.59% | 4.89 | 2.80% |
| 2025-11-14 | 19.36 | 20.16 | 19.20 | 19.69 | +1.55% | 5.25 | 2.87% |
| 2025-11-13 | 18.99 | 19.95 | 18.85 | 19.39 | +2.92% | 4.89 | 2.72% |
| 2025-11-12 | 18.71 | 19.18 | 18.69 | 18.84 | +0.80% | 2.47 | 1.41% |
| 2025-11-11 | 18.72 | 18.85 | 18.47 | 18.69 | -0.59% | 1.64 | 0.95% |
| 2025-11-10 | 18.66 | 18.89 | 18.50 | 18.80 | +1.46% | 2.24 | 1.29% |
| 2025-11-07 | 18.75 | 19.09 | 18.47 | 18.53 | -1.23% | 2.13 | 1.23% |
| 2025-11-06 | 19.07 | 19.08 | 18.51 | 18.76 | -1.52% | 2.44 | 1.41% |
| 2025-11-05 | 19.00 | 19.84 | 18.77 | 19.05 | -0.31% | 3.04 | 1.70% |
| 2025-11-04 | 19.45 | 19.55 | 18.89 | 19.11 | -2.50% | 3.14 | 1.77% |
| 2025-11-03 | 19.70 | 19.77 | 19.06 | 19.60 | +0.67% | 3.84 | 2.12% |
| 2025-10-31 | 18.12 | 19.64 | 18.02 | 19.47 | +7.21% | 5.07 | 2.85% |
| 2025-10-30 | 18.49 | 18.59 | 18.09 | 18.16 | -1.73% | 2.12 | 1.25% |
| 2025-10-29 | 18.76 | 18.85 | 18.25 | 18.48 | -2.12% | 2.39 | 1.40% |
| 2025-10-28 | 19.11 | 19.15 | 18.72 | 18.88 | -1.15% | 1.61 | 0.92% |
| 2025-10-27 | 18.68 | 19.18 | 18.68 | 19.10 | +2.36% | 2.60 | 1.47% |
| 2025-10-24 | 18.87 | 19.03 | 18.60 | 18.66 | -1.11% | 1.94 | 1.12% |
| 2025-10-23 | 19.56 | 19.71 | 18.70 | 18.87 | -3.77% | 2.46 | 1.40% |