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
2025-04-03	19.20	18.68	-0.94	-4.79%	18.50	19.81	122294	23227	1.32%
2025-04-02	19.00	19.62	-0.11	-0.56%	18.68	20.00	146316	28296	1.58%
2025-04-01	18.00	19.73	1.65	9.13%	17.81	19.80	187852	35707	2.02%
2025-03-31	18.46	18.08	-0.97	-5.09%	17.60	18.48	147224	26524	1.59%
2025-03-28	18.50	19.05	0.81	4.44%	18.10	19.58	210877	39655	2.27%
2025-03-27	16.60	18.24	1.66	10.01%	16.47	18.24	129823	22936	1.40%
2025-03-26	16.63	16.58	-0.11	-0.66%	16.34	16.86	44828	7420	0.48%
2025-03-25	16.50	16.69	0.16	0.97%	16.28	16.93	61423	10205	0.66%
2025-03-24	16.80	16.53	-0.49	-2.88%	16.20	17.19	92402	15423	1.00%
2025-03-21	18.20	17.02	-1.24	-6.79%	16.70	18.34	117614	20289	1.27%
2025-03-20	17.25	18.26	0.80	4.58%	17.25	18.68	129630	23505	1.40%
2025-03-19	16.91	17.46	0.50	2.95%	16.79	17.83	125175	21927	1.35%
2025-03-18	16.08	16.96	0.94	5.87%	16.00	17.07	161426	26994	1.74%
2025-03-17	16.30	16.02	-0.26	-1.60%	15.97	16.40	52652	8503	0.57%
2025-03-14	15.81	16.28	0.35	2.20%	15.60	16.35	109131	17459	1.18%
2025-03-13	16.24	15.93	-0.45	-2.75%	15.86	16.61	75060	12115	0.81%
2025-03-12	16.83	16.38	-0.45	-2.67%	16.15	16.83	98545	16174	1.06%
2025-03-11	16.14	16.83	0.19	1.14%	16.00	16.89	158531	26105	1.71%
2025-03-10	16.94	16.64	0.01	0.06%	16.25	17.60	272434	45676	2.94%
2025-03-07	15.25	16.63	1.51	9.99%	15.19	16.63	203642	33023	2.19%
2025-03-06	14.38	15.12	0.74	5.15%	14.22	15.36	138766	20525	1.50%
2025-03-05	14.35	14.38	0.29	2.06%	13.92	14.56	69211	9848	0.75%
2025-03-04	14.03	14.09	0.06	0.43%	13.91	14.24	45592	6417	0.49%
2025-03-03	14.53	14.03	-0.32	-2.23%	13.88	14.59	91845	12994	0.99%
2025-02-28	14.80	14.35	-0.59	-3.95%	14.28	14.95	133880	19510	1.44%
2025-02-27	13.96	14.94	1.15	8.34%	13.82	15.10	204408	30063	2.20%
2025-02-26	13.50	13.79	0.29	2.15%	13.26	13.88	84567	11453	0.91%
2025-02-25	13.16	13.50	0.21	1.58%	13.06	14.14	132152	18111	1.42%
2025-02-24	13.28	13.29	0.08	0.61%	13.22	13.69	95471	12843	1.03%
2025-02-21	12.93	13.21	0.34	2.64%	12.68	13.40	107711	14098	1.16%
2025-02-20	12.79	12.87	0.08	0.63%	12.68	13.09	57671	7409	0.62%
2025-02-19	13.00	12.79	-0.13	-1.01%	12.71	13.06	66175	8510	0.71%
2025-02-18	12.86	12.92	0.06	0.47%	12.66	13.27	91869	11955	0.99%
2025-02-17	12.87	12.86	0.06	0.47%	12.67	12.99	59914	7662	0.65%
2025-02-14	13.08	12.80	-0.19	-1.46%	12.67	13.10	54284	6957	0.58%
2025-02-13	13.11	12.99	-0.10	-0.76%	12.95	13.17	39780	5200	0.43%
2025-02-12	13.05	13.09	0.07	0.54%	12.92	13.10	49766	6473	0.54%
2025-02-11	13.50	13.02	-0.50	-3.70%	12.85	13.50	73069	9548	0.79%
2025-02-10	13.50	13.52	0.03	0.22%	13.31	13.73	57020	7732	0.61%
2025-02-07	13.61	13.49	-0.10	-0.74%	13.40	13.74	56023	7601	0.60%
2025-02-06	13.63	13.59	-0.01	-0.07%	13.24	13.65	48263	6484	0.52%
2025-02-05	13.89	13.60	-0.19	-1.38%	13.56	13.99	43616	5994	0.47%
2025-01-27	14.27	13.79	-0.48	-3.36%	13.75	14.44	47504	6609	0.51%
2025-01-24	13.90	14.27	0.60	4.39%	13.75	14.42	98449	13990	1.06%
2025-01-23	14.06	13.67	-0.32	-2.29%	13.66	14.30	49742	6908	0.54%
2025-01-22	13.74	13.99	0.09	0.65%	13.73	14.30	76894	10750	0.83%
2025-01-21	13.77	13.90	-0.11	-0.79%	13.56	14.13	89292	12323	0.96%
2025-01-20	13.20	14.01	1.27	9.97%	13.19	14.01	58949	8169	0.64%
2025-01-17	12.38	12.74	0.26	2.08%	12.34	12.91	33949	4298	0.37%
2025-01-16	12.53	12.48	0.02	0.16%	12.39	12.70	23268	2912	0.25%
2025-01-15	12.75	12.46	-0.27	-2.12%	12.41	12.80	21488	2690	0.23%
2025-01-14	12.40	12.73	0.36	2.91%	12.32	12.74	30856	3883	0.33%
2025-01-13	12.11	12.37	0.14	1.14%	12.01	12.46	40161	4937	0.43%
2025-01-10	12.53	12.23	-0.31	-2.47%	12.22	12.84	28281	3524	0.30%
2025-01-09	12.66	12.54	-0.28	-2.18%	11.88	12.75	77639	9629	0.84%
2025-01-08	12.94	12.82	-0.14	-1.08%	12.55	13.18	41646	5352	0.45%
2025-01-07	13.05	12.96	-0.39	-2.92%	12.30	13.15	87611	11078	0.94%
2025-01-06	13.38	13.35	0.27	2.06%	13.01	13.46	68688	9074	0.74%
2025-01-03	12.88	13.08	0.26	2.03%	12.80	13.44	72258	9501	0.78%
2025-01-02	12.85	12.82	0.11	0.87%	12.71	13.29	65406	8541	0.70%
2024-12-31	13.08	12.71	-0.17	-1.32%	12.71	13.08	24759	3177	0.27%
2024-12-30	12.80	12.88	0.07	0.55%	12.57	13.18	37379	4823	0.40%
2024-12-27	12.46	12.81	0.35	2.81%	12.38	12.95	32551	4157	0.35%
2024-12-26	12.60	12.46	-0.16	-1.27%	12.40	12.74	28465	3568	0.31%
2024-12-25	13.08	12.62	-0.37	-2.85%	12.47	13.20	41253	5212	0.44%