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
2026-09-16	11.26	11.32	0.06	0.53%	11.17	11.35	53707	6055	0.58%
2026-09-15	11.48	11.26	-0.14	-1.23%	11.23	11.48	41482	4695	0.45%
2026-09-14	11.17	11.40	0.28	2.52%	11.03	11.48	75016	8468	0.81%
2026-09-11	11.58	11.12	-0.51	-4.39%	11.02	11.58	99307	11130	1.07%
2026-09-10	11.86	11.63	-0.29	-2.43%	11.55	11.88	54195	6316	0.58%
2026-09-09	12.12	11.92	-0.24	-1.97%	11.87	12.16	68364	8199	0.74%
2026-09-08	11.93	12.16	0.25	2.10%	11.70	12.24	125812	15102	1.36%
2026-09-07	11.62	11.91	0.21	1.79%	11.62	12.05	116900	13843	1.26%
2026-09-04	11.48	11.70	0.24	2.09%	11.43	12.15	170699	20198	1.84%
2026-09-03	11.41	11.46	0.06	0.53%	11.32	11.65	111798	12817	1.20%
2026-09-02	11.90	11.40	-0.52	-4.36%	11.39	11.95	159289	18416	1.72%
2026-09-01	11.38	11.92	0.54	4.75%	11.32	12.43	244925	29116	2.64%
2026-08-31	11.63	11.38	-0.46	-3.89%	11.26	11.67	150980	17166	1.63%
2026-08-28	12.35	11.84	-0.69	-5.51%	11.83	12.40	194411	23261	2.09%
2026-08-27	12.43	12.53	0.12	0.97%	12.23	12.63	97070	12050	1.05%
2026-08-26	12.19	12.41	0.23	1.89%	12.18	13.00	146425	18408	1.58%
2026-08-25	11.86	12.18	0.21	1.75%	11.75	12.30	125718	15094	1.35%
2026-08-24	13.00	11.97	-0.94	-7.28%	11.93	13.20	196683	24323	2.12%
2026-08-21	13.99	12.91	-1.09	-7.79%	12.89	14.19	263951	34931	2.84%
2026-08-20	13.41	14.00	0.90	6.87%	13.41	14.41	333957	46768	3.60%
2026-08-19	13.35	13.10	-0.35	-2.60%	13.02	13.56	83000	10972	0.89%
2026-08-18	13.69	13.45	-0.27	-1.97%	13.33	13.76	83620	11272	0.90%
2026-08-17	13.65	13.72	-0.02	-0.15%	13.37	13.90	83087	11333	0.90%
2026-08-14	13.93	13.74	-0.18	-1.29%	13.60	14.13	97721	13518	1.05%
2026-08-13	13.84	13.92	0.10	0.72%	13.60	14.36	147380	20632	1.59%
2026-08-12	13.73	13.82	0.03	0.22%	13.55	14.00	98667	13587	1.06%
2026-08-11	13.70	13.79	-0.01	-0.07%	13.63	14.05	87213	12104	0.94%
2026-08-10	13.91	13.80	-0.07	-0.50%	13.67	14.10	114366	15859	1.23%
2026-08-07	13.17	13.87	0.71	5.40%	13.08	13.87	153917	20859	1.66%
2026-08-06	13.43	13.16	-0.17	-1.28%	13.07	13.46	77703	10247	0.84%
2026-08-05	13.50	13.33	-0.11	-0.82%	13.21	13.52	75129	10037	0.81%
2026-08-04	13.42	13.44	0.11	0.83%	13.38	13.65	78195	10562	0.84%
2026-08-03	13.07	13.33	0.29	2.22%	13.07	13.43	88760	11780	0.96%
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%