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
2026-06-09	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%
2026-04-24	15.92	15.60	-0.37	-2.32%	15.49	15.95	116709	18291	1.26%
2026-04-23	16.17	15.97	-0.37	-2.26%	15.90	16.37	132702	21347	1.43%
2026-04-22	15.81	16.34	0.40	2.51%	15.76	16.66	236635	38576	2.55%
2026-04-21	15.86	15.94	0.03	0.19%	15.40	16.13	170724	26783	1.84%
2026-04-20	15.86	15.91	0.05	0.32%	15.75	16.15	183724	29362	1.98%
2026-04-17	16.22	15.86	-0.37	-2.28%	15.72	16.48	204958	32778	2.21%
2026-04-16	15.99	16.23	0.07	0.43%	15.82	16.27	196842	31726	2.12%
2026-04-15	16.27	16.16	0.26	1.64%	15.65	16.34	239719	38330	2.58%
2026-04-14	15.98	15.90	-0.07	-0.44%	15.56	16.08	160437	25278	1.73%
2026-04-13	15.66	15.97	0.22	1.40%	15.38	16.44	230546	36543	2.48%
2026-04-10	15.48	15.75	0.27	1.74%	15.26	16.20	231997	36441	2.50%
2026-04-09	15.96	15.48	-0.47	-2.95%	15.42	16.22	207979	32740	2.24%
2026-04-08	16.26	15.95	0.05	0.31%	15.70	16.43	235744	37512	2.54%
2026-04-07	16.06	15.90	-0.07	-0.44%	15.52	16.13	214838	34064	2.31%
2026-04-03	16.50	15.97	-1.02	-6.00%	15.93	16.76	316538	51364	3.41%
2026-04-02	16.53	16.99	0.19	1.13%	16.16	17.43	417156	70216	4.49%
2026-04-01	15.75	16.80	1.14	7.28%	15.55	17.22	483630	79063	5.21%
2026-03-31	15.80	15.66	0.06	0.38%	15.51	15.97	245706	38547	2.65%
2026-03-30	15.44	15.60	0.21	1.36%	15.39	15.81	406107	63314	4.38%
2026-03-27	13.94	15.39	1.40	10.01%	13.86	15.39	265028	39626	2.86%
2026-03-26	14.25	13.99	-0.26	-1.82%	13.93	14.44	61709	8764	0.66%
2026-03-25	14.09	14.25	0.22	1.57%	14.02	14.40	79461	11294	0.86%
2026-03-24	13.69	14.03	0.55	4.08%	13.62	14.05	91988	12696	0.99%
2026-03-23	13.99	13.48	-0.79	-5.54%	13.38	14.00	93345	12793	1.01%
2026-03-20	14.92	14.27	-0.65	-4.36%	14.26	14.98	114352	16545	1.23%
2026-03-19	14.70	14.92	0.08	0.54%	14.66	15.07	88474	13154	0.95%
2026-03-18	14.66	14.84	0.16	1.09%	14.58	14.85	68311	10054	0.74%
2026-03-17	14.72	14.68	-0.04	-0.27%	14.66	15.10	68683	10198	0.74%
2026-03-16	14.68	14.72	0.06	0.41%	14.59	14.80	49904	7329	0.54%
2026-03-13	14.65	14.66	-0.05	-0.34%	14.58	14.83	49584	7283	0.53%
2026-03-12	14.95	14.71	-0.19	-1.28%	14.67	14.95	53824	7944	0.58%
2026-03-11	15.07	14.90	-0.10	-0.67%	14.83	15.08	66968	9985	0.72%
2026-03-10	14.71	15.00	0.48	3.31%	14.67	15.02	77122	11482	0.83%
2026-03-09	14.46	14.52	-0.11	-0.75%	14.36	14.57	64224	9285	0.69%
2026-03-06	14.37	14.63	0.26	1.81%	14.30	14.72	100255	14616	1.08%
2026-03-05	14.35	14.37	0.19	1.34%	14.22	14.60	70890	10201	0.76%
2026-03-04	14.31	14.18	-0.22	-1.53%	14.14	14.45	64387	9184	0.69%
2026-03-03	14.82	14.40	-0.42	-2.83%	14.33	14.94	85952	12516	0.93%
2026-03-02	15.18	14.82	-0.53	-3.45%	14.70	15.20	111640	16604	1.20%