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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.18 | 22.27 | 21.88 | 21.97 | -0.72% | 1.09 | 0.53% |
| 2025-09-15 | 22.52 | 22.66 | 21.96 | 22.13 | -2.51% | 2.43 | 1.17% |
| 2025-09-12 | 22.25 | 22.77 | 21.93 | 22.70 | +2.71% | 3.17 | 1.52% |
| 2025-09-11 | 21.59 | 22.16 | 21.40 | 22.10 | +1.66% | 2.23 | 1.10% |
| 2025-09-10 | 21.97 | 22.38 | 21.63 | 21.74 | -1.72% | 1.83 | 0.90% |
| 2025-09-09 | 22.30 | 22.79 | 21.85 | 22.12 | -0.76% | 2.65 | 1.28% |
| 2025-09-08 | 22.99 | 23.20 | 21.97 | 22.29 | -3.04% | 2.88 | 1.38% |
| 2025-09-05 | 22.64 | 23.07 | 22.20 | 22.99 | +0.70% | 2.45 | 1.17% |
| 2025-09-04 | 23.38 | 23.80 | 22.30 | 22.83 | -2.52% | 2.32 | 1.08% |
| 2025-09-03 | 23.89 | 24.12 | 23.24 | 23.42 | +0.39% | 2.37 | 1.08% |
| 2025-09-02 | 23.66 | 24.19 | 23.12 | 23.33 | -1.64% | 2.70 | 1.23% |
| 2025-09-01 | 23.80 | 24.18 | 23.12 | 23.72 | -1.37% | 4.27 | 1.94% |
| 2025-08-29 | 23.80 | 24.20 | 23.50 | 24.05 | +1.69% | 2.84 | 1.28% |
| 2025-08-28 | 23.79 | 24.08 | 22.82 | 23.65 | -0.76% | 2.66 | 1.23% |
| 2025-08-27 | 25.00 | 25.24 | 23.80 | 23.83 | -4.49% | 2.82 | 1.24% |
| 2025-08-26 | 25.52 | 25.74 | 24.93 | 24.95 | -2.27% | 1.88 | 0.81% |
| 2025-08-25 | 25.30 | 25.75 | 25.11 | 25.53 | +0.91% | 2.28 | 0.97% |
| 2025-08-22 | 25.30 | 25.40 | 24.98 | 25.30 | 0.00% | 1.61 | 0.69% |
| 2025-08-21 | 25.20 | 25.60 | 24.98 | 25.30 | +0.60% | 1.97 | 0.84% |
| 2025-08-20 | 25.30 | 25.77 | 24.81 | 25.15 | -1.41% | 2.63 | 1.13% |