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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.66 | 20.09 | 19.52 | 19.61 | +0.93% | 2.45 | 1.34% |
| 2025-10-21 | 19.67 | 19.83 | 19.10 | 19.43 | -1.17% | 2.68 | 1.49% |
| 2025-10-20 | 19.79 | 20.36 | 19.52 | 19.66 | +0.98% | 3.45 | 1.88% |
| 2025-10-17 | 20.35 | 20.75 | 19.40 | 19.47 | 0.00% | 4.65 | 2.51% |
| 2025-10-16 | 19.38 | 19.78 | 19.08 | 19.47 | +0.46% | 2.07 | 1.14% |
| 2025-10-15 | 18.81 | 19.38 | 18.62 | 19.38 | +2.43% | 1.84 | 1.04% |
| 2025-10-14 | 19.68 | 19.77 | 18.79 | 18.92 | -2.62% | 2.13 | 1.20% |
| 2025-10-13 | 19.10 | 20.10 | 19.08 | 19.43 | -2.75% | 2.23 | 1.23% |
| 2025-10-10 | 19.91 | 20.65 | 19.84 | 19.98 | +0.76% | 2.74 | 1.46% |
| 2025-10-09 | 20.73 | 20.77 | 19.80 | 19.83 | -4.34% | 3.07 | 1.64% |
| 2025-09-30 | 20.38 | 21.09 | 19.94 | 20.73 | +2.83% | 4.13 | 2.17% |
| 2025-09-29 | 20.23 | 20.45 | 19.58 | 20.16 | -3.77% | 5.44 | 2.93% |
| 2025-09-26 | 23.03 | 23.03 | 20.95 | 20.95 | -10.01% | 6.47 | 3.30% |
| 2025-09-25 | 21.21 | 23.28 | 21.18 | 23.28 | +10.02% | 2.86 | 1.36% |
| 2025-09-24 | 20.72 | 21.33 | 20.70 | 21.16 | +1.63% | 1.52 | 0.78% |
| 2025-09-23 | 21.38 | 21.48 | 20.44 | 20.82 | -2.71% | 1.49 | 0.78% |
| 2025-09-22 | 21.81 | 21.87 | 21.25 | 21.40 | -0.79% | 1.24 | 0.62% |
| 2025-09-19 | 21.58 | 21.88 | 21.33 | 21.57 | +0.09% | 1.78 | 0.89% |
| 2025-09-18 | 22.03 | 22.22 | 21.38 | 21.55 | -1.87% | 1.74 | 0.86% |
| 2025-09-17 | 21.97 | 22.43 | 21.70 | 21.96 | -0.05% | 1.99 | 0.98% |