奥赛康 (002755) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	12.70	13.04	0.30	2.35%	12.68	13.08	92679	11994	1.00%
2026-07-30	13.01	12.74	-0.34	-2.60%	12.60	13.23	94450	12148	1.02%
2026-07-29	12.95	13.08	0.18	1.40%	12.73	13.19	92561	12021	1.00%
2026-07-28	12.89	12.90	-0.06	-0.46%	12.63	13.06	95689	12257	1.03%
2026-07-27	12.47	12.96	0.40	3.18%	12.45	13.09	115589	14906	1.25%
2026-07-24	13.02	12.56	-0.48	-3.68%	12.52	13.14	93334	11940	1.01%
2026-07-23	13.02	13.04	-0.13	-0.99%	12.85	13.29	108381	14131	1.17%
2026-07-22	13.30	13.17	-0.21	-1.57%	13.00	13.77	163050	21782	1.76%
2026-07-21	13.36	13.38	-0.03	-0.22%	12.96	13.55	162405	21561	1.75%
2026-07-20	12.63	13.41	0.31	2.37%	12.63	13.68	194536	25765	2.10%
2026-07-17	14.41	13.10	-1.45	-9.97%	13.10	14.45	224798	30396	2.42%
2026-07-16	14.40	14.55	0.08	0.55%	13.91	14.66	217366	31236	2.34%
2026-07-15	14.45	14.47	-0.12	-0.82%	14.31	15.17	269004	39736	2.90%
2026-07-14	14.42	14.59	0.24	1.67%	14.21	14.80	120076	17509	1.29%
2026-07-13	14.72	14.35	-0.40	-2.71%	14.30	14.98	115891	16858	1.25%
2026-07-10	14.27	14.75	0.48	3.36%	13.96	15.03	135102	19764	1.46%
2026-07-09	14.20	14.27	-0.09	-0.63%	14.10	14.90	115851	16640	1.25%
2026-07-08	14.65	14.36	-0.27	-1.85%	14.36	15.11	132257	19455	1.42%
2026-07-07	15.01	14.63	-0.55	-3.62%	14.62	15.33	142632	21317	1.54%
2026-07-06	14.91	15.18	0.04	0.26%	14.80	15.69	198067	30331	2.13%
2026-07-03	14.70	15.14	0.55	3.77%	14.50	15.34	174845	26047	1.88%
2026-07-02	14.46	14.59	0.07	0.48%	14.41	15.10	177894	26248	1.92%
2026-07-01	13.61	14.52	0.90	6.61%	13.40	14.59	176438	24824	1.90%
2026-06-30	13.43	13.62	0.13	0.96%	13.16	13.66	131135	17578	1.41%
2026-06-29	12.45	13.49	0.99	7.92%	12.43	13.56	173161	22918	1.87%
2026-06-26	12.93	12.50	-0.47	-3.62%	12.50	13.13	84707	10810	0.91%
2026-06-25	13.00	12.97	-0.18	-1.37%	12.50	13.15	106946	13748	1.15%
2026-06-24	13.17	13.15	-0.04	-0.30%	13.03	13.45	116760	15461	1.26%
2026-06-23	12.48	13.19	0.64	5.10%	12.48	13.54	154609	20358	1.67%
2026-06-22	12.65	12.55	-0.28	-2.18%	12.06	12.65	118633	14588	1.28%
2026-06-18	12.57	12.83	0.23	1.83%	12.54	12.99	78548	10062	0.85%
2026-06-17	12.73	12.72	-0.10	-0.78%	12.58	12.85	67942	8616	0.73%
2026-06-16	12.90	12.82	-0.21	-1.61%	12.66	12.98	70666	9028	0.76%
2026-06-15	13.17	13.03	-0.12	-0.91%	13.01	13.29	84259	11032	0.91%
2026-06-12	12.80	13.15	0.44	3.46%	12.61	13.24	132018	17161	1.42%
2026-06-11	12.92	12.71	-0.28	-2.16%	12.53	12.96	66942	8510	0.72%
2026-06-10	12.84	12.99	0.14	1.09%	12.70	13.01	72222	9295	0.78%
2026-06-09	12.66	12.85	0.19	1.50%	12.42	12.93	81622	10384	0.88%
2026-06-08	12.70	12.66	-0.26	-2.01%	12.50	12.99	89096	11312	0.96%
2026-06-05	13.15	12.92	-0.10	-0.77%	12.92	13.29	103151	13482	1.11%
2026-06-04	13.44	13.02	-0.44	-3.27%	12.92	13.54	117240	15391	1.26%
2026-06-03	13.60	13.46	-0.22	-1.61%	13.39	13.79	119705	16223	1.29%
2026-06-02	14.29	13.68	-0.65	-4.54%	13.68	14.33	147422	20428	1.59%
2026-06-01	14.63	14.33	-0.23	-1.58%	14.27	14.84	105251	15217	1.13%
2026-05-29	14.81	14.56	-0.24	-1.62%	14.10	15.00	178150	25779	1.92%
2026-05-28	15.82	14.80	-1.09	-6.86%	14.70	16.10	204434	30929	2.20%
2026-05-27	15.80	15.89	-0.08	-0.50%	15.21	15.99	211553	32865	2.28%
2026-05-26	16.07	15.97	-0.25	-1.54%	15.89	17.10	209845	34279	2.26%
2026-05-25	16.61	16.22	-0.43	-2.58%	16.10	16.82	194211	31784	2.09%
2026-05-22	17.41	16.65	-0.95	-5.40%	16.30	17.77	353110	59109	3.80%
2026-05-21	17.40	17.60	0.50	2.92%	16.90	17.77	481395	83341	5.19%
2026-05-20	16.28	17.10	0.97	6.01%	16.21	17.74	391012	68234	4.21%
2026-05-19	15.83	16.13	0.20	1.26%	15.83	16.19	78250	12568	0.84%
2026-05-18	16.74	15.93	-0.86	-5.12%	15.78	16.74	146084	23487	1.57%
2026-05-15	16.74	16.79	-0.04	-0.24%	16.54	17.04	126142	21167	1.36%
2026-05-14	16.96	16.83	-0.15	-0.88%	16.83	17.33	126972	21659	1.37%
2026-05-13	17.20	16.98	-0.29	-1.68%	16.93	17.27	136242	23207	1.47%
2026-05-12	17.65	17.27	-0.36	-2.04%	17.20	17.76	155479	27082	1.68%
2026-05-11	17.73	17.63	-0.10	-0.56%	17.37	18.00	228936	40487	2.47%
2026-05-08	16.79	17.73	0.99	5.91%	16.67	18.10	321839	55911	3.47%
2026-05-07	16.72	16.74	0.02	0.12%	16.53	16.99	131191	21938	1.41%
2026-05-06	16.83	16.72	-0.23	-1.36%	16.58	16.94	180416	30159	1.94%
2026-04-30	16.09	16.95	0.74	4.57%	16.02	17.09	252167	42241	2.72%
2026-04-29	15.64	16.21	0.96	6.30%	15.40	16.40	253650	40447	2.73%
2026-04-28	15.18	15.25	0.03	0.20%	15.06	15.88	123933	19008	1.34%
2026-04-27	15.51	15.22	-0.38	-2.44%	14.98	15.67	161820	24587	1.74%