奥赛康(002755)股票行情
奥赛康(002755)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 16.30 | 16.53 | 0.24 | 1.47% | 16.14 | 16.53 | 51662 | 8433.66 | 0.56% |
| 2025-12-16 | 16.60 | 16.29 | -0.26 | -1.57% | 16.21 | 16.61 | 57312 | 9356.94 | 0.62% |
| 2025-12-15 | 16.88 | 16.55 | -0.33 | -1.95% | 16.50 | 16.95 | 77876 | 13008.47 | 0.84% |
| 2025-12-12 | 17.00 | 16.88 | -0.15 | -0.88% | 16.75 | 17.18 | 74789 | 12692.20 | 0.81% |
| 2025-12-11 | 17.16 | 17.03 | -0.11 | -0.64% | 16.97 | 17.23 | 46239 | 7905.02 | 0.50% |
| 2025-12-10 | 17.12 | 17.14 | 0.03 | 0.18% | 16.90 | 17.33 | 58053 | 9954.28 | 0.63% |
| 2025-12-09 | 17.23 | 17.11 | -0.13 | -0.75% | 16.98 | 17.49 | 62042 | 10646.36 | 0.67% |
| 2025-12-08 | 17.35 | 17.24 | 0.16 | 0.94% | 17.12 | 17.45 | 73632 | 12725.12 | 0.79% |
| 2025-12-05 | 16.99 | 17.08 | 0.05 | 0.29% | 16.62 | 17.09 | 87977 | 14771.52 | 0.95% |
| 2025-12-04 | 17.10 | 17.03 | -0.02 | -0.12% | 16.88 | 17.33 | 68420 | 11701.68 | 0.74% |
| 2025-12-03 | 17.25 | 17.05 | -0.25 | -1.45% | 16.94 | 17.34 | 68817 | 11747.06 | 0.74% |
| 2025-12-02 | 17.67 | 17.30 | -0.44 | -2.48% | 17.23 | 17.72 | 74285 | 12908.61 | 0.80% |
| 2025-12-01 | 17.71 | 17.74 | 0.11 | 0.62% | 17.58 | 18.06 | 84860 | 15054.16 | 0.91% |
| 2025-11-28 | 17.42 | 17.63 | 0.24 | 1.38% | 17.20 | 17.77 | 98185 | 17170.18 | 1.06% |
| 2025-11-27 | 17.29 | 17.39 | 0.11 | 0.64% | 17.06 | 17.55 | 93514 | 16216.41 | 1.01% |
| 2025-11-26 | 17.17 | 17.28 | 0.13 | 0.76% | 17.16 | 17.65 | 108882 | 18967.62 | 1.17% |
| 2025-11-25 | 16.70 | 17.15 | 0.35 | 2.08% | 16.70 | 17.43 | 124173 | 21333.86 | 1.34% |
| 2025-11-24 | 16.50 | 16.80 | 0.35 | 2.13% | 16.43 | 16.94 | 123740 | 20638.22 | 1.33% |
| 2025-11-21 | 17.03 | 16.45 | -0.69 | -4.03% | 16.45 | 17.35 | 139483 | 23404.55 | 1.50% |
| 2025-11-20 | 17.37 | 17.14 | -0.24 | -1.38% | 17.06 | 17.49 | 151476 | 26132.42 | 1.63% |
| 2025-11-19 | 17.79 | 17.38 | -0.41 | -2.30% | 17.22 | 17.85 | 155740 | 27073.07 | 1.68% |
| 2025-11-18 | 18.45 | 17.79 | -0.80 | -4.30% | 17.68 | 18.61 | 204983 | 36917.02 | 2.21% |
| 2025-11-17 | 19.83 | 18.59 | -1.10 | -5.59% | 18.47 | 19.87 | 260081 | 48895.87 | 2.80% |
| 2025-11-14 | 19.36 | 19.69 | 0.30 | 1.55% | 19.20 | 20.16 | 266059 | 52515.64 | 2.87% |
| 2025-11-13 | 18.99 | 19.39 | 0.55 | 2.92% | 18.85 | 19.95 | 252804 | 48862.57 | 2.72% |
| 2025-11-12 | 18.71 | 18.84 | 0.15 | 0.80% | 18.69 | 19.18 | 130887 | 24715.37 | 1.41% |
| 2025-11-11 | 18.72 | 18.69 | -0.11 | -0.59% | 18.47 | 18.85 | 87779 | 16354.67 | 0.95% |
| 2025-11-10 | 18.66 | 18.80 | 0.27 | 1.46% | 18.50 | 18.89 | 119820 | 22428.67 | 1.29% |
| 2025-11-07 | 18.75 | 18.53 | -0.23 | -1.23% | 18.47 | 19.09 | 113757 | 21286.48 | 1.23% |
| 2025-11-06 | 19.07 | 18.76 | -0.29 | -1.52% | 18.51 | 19.08 | 130530 | 24421.29 | 1.41% |
| 2025-11-05 | 19.00 | 19.05 | -0.06 | -0.31% | 18.77 | 19.84 | 157614 | 30381.45 | 1.70% |
| 2025-11-04 | 19.45 | 19.11 | -0.49 | -2.50% | 18.89 | 19.55 | 164161 | 31378.64 | 1.77% |
| 2025-11-03 | 19.70 | 19.60 | 0.13 | 0.67% | 19.06 | 19.77 | 196814 | 38352.59 | 2.12% |
| 2025-10-31 | 18.12 | 19.47 | 1.31 | 7.21% | 18.02 | 19.64 | 264919 | 50684.86 | 2.85% |
| 2025-10-30 | 18.49 | 18.16 | -0.32 | -1.73% | 18.09 | 18.59 | 116186 | 21190.88 | 1.25% |
| 2025-10-29 | 18.76 | 18.48 | -0.40 | -2.12% | 18.25 | 18.85 | 129652 | 23938.46 | 1.40% |
| 2025-10-28 | 19.11 | 18.88 | -0.22 | -1.15% | 18.72 | 19.15 | 85197 | 16097.88 | 0.92% |
| 2025-10-27 | 18.68 | 19.10 | 0.44 | 2.36% | 18.68 | 19.18 | 136821 | 26010.64 | 1.47% |
| 2025-10-24 | 18.87 | 18.66 | -0.21 | -1.11% | 18.60 | 19.03 | 103539 | 19403.91 | 1.12% |
| 2025-10-23 | 19.56 | 18.87 | -0.74 | -3.77% | 18.70 | 19.71 | 129516 | 24605.47 | 1.40% |
| 2025-10-22 | 19.66 | 19.61 | 0.18 | 0.93% | 19.52 | 20.09 | 124218 | 24514.24 | 1.34% |
| 2025-10-21 | 19.67 | 19.43 | -0.23 | -1.17% | 19.10 | 19.83 | 138508 | 26836.03 | 1.49% |
| 2025-10-20 | 19.79 | 19.66 | 0.19 | 0.98% | 19.52 | 20.36 | 174038 | 34532.02 | 1.88% |
| 2025-10-17 | 20.35 | 19.47 | 0.00 | 0.00% | 19.40 | 20.75 | 233134 | 46470.17 | 2.51% |
| 2025-10-16 | 19.38 | 19.47 | 0.09 | 0.46% | 19.08 | 19.78 | 106044 | 20687.08 | 1.14% |
| 2025-10-15 | 18.81 | 19.38 | 0.46 | 2.43% | 18.62 | 19.38 | 96153 | 18423.13 | 1.04% |
| 2025-10-14 | 19.68 | 18.92 | -0.51 | -2.62% | 18.79 | 19.77 | 111427 | 21321.63 | 1.20% |
| 2025-10-13 | 19.10 | 19.43 | -0.55 | -2.75% | 19.08 | 20.10 | 114178 | 22317.42 | 1.23% |
| 2025-10-10 | 19.91 | 19.98 | 0.15 | 0.76% | 19.84 | 20.65 | 135269 | 27357.33 | 1.46% |
| 2025-10-09 | 20.73 | 19.83 | -0.90 | -4.34% | 19.80 | 20.77 | 152574 | 30740.67 | 1.64% |
| 2025-09-30 | 20.38 | 20.73 | 0.57 | 2.83% | 19.94 | 21.09 | 201589 | 41295.94 | 2.17% |
| 2025-09-29 | 20.23 | 20.16 | -0.79 | -3.77% | 19.58 | 20.45 | 271641 | 54384.12 | 2.93% |
| 2025-09-26 | 23.03 | 20.95 | -2.33 | -10.01% | 20.95 | 23.03 | 306516 | 64664.63 | 3.30% |
| 2025-09-25 | 21.21 | 23.28 | 2.12 | 10.02% | 21.18 | 23.28 | 126344 | 28567.30 | 1.36% |
| 2025-09-24 | 20.72 | 21.16 | 0.34 | 1.63% | 20.70 | 21.33 | 72303 | 15230.73 | 0.78% |
| 2025-09-23 | 21.38 | 20.82 | -0.58 | -2.71% | 20.44 | 21.48 | 71997 | 14927.33 | 0.78% |
| 2025-09-22 | 21.81 | 21.40 | -0.17 | -0.79% | 21.25 | 21.87 | 57654 | 12374.56 | 0.62% |
| 2025-09-19 | 21.58 | 21.57 | 0.02 | 0.09% | 21.33 | 21.88 | 82506 | 17807.12 | 0.89% |
| 2025-09-18 | 22.03 | 21.55 | -0.41 | -1.87% | 21.38 | 22.22 | 79718 | 17449.08 | 0.86% |
| 2025-09-17 | 21.97 | 21.96 | -0.01 | -0.05% | 21.70 | 22.43 | 90572 | 19902.61 | 0.98% |
| 2025-09-16 | 22.18 | 21.97 | -0.16 | -0.72% | 21.88 | 22.27 | 49352 | 10866.87 | 0.53% |
| 2025-09-15 | 22.52 | 22.13 | -0.57 | -2.51% | 21.96 | 22.66 | 108944 | 24268.03 | 1.17% |
| 2025-09-12 | 22.25 | 22.70 | 0.60 | 2.71% | 21.93 | 22.77 | 141083 | 31664.63 | 1.52% |
| 2025-09-11 | 21.59 | 22.10 | 0.36 | 1.66% | 21.40 | 22.16 | 102292 | 22314.79 | 1.10% |
| 2025-09-10 | 21.97 | 21.74 | -0.38 | -1.72% | 21.63 | 22.38 | 83545 | 18300.72 | 0.90% |
| 2025-09-09 | 22.30 | 22.12 | -0.17 | -0.76% | 21.85 | 22.79 | 119014 | 26525.24 | 1.28% |
| 2025-09-08 | 22.99 | 22.29 | -0.70 | -3.04% | 21.97 | 23.20 | 128434 | 28822.55 | 1.38% |
| 2025-09-05 | 22.64 | 22.99 | 0.16 | 0.70% | 22.20 | 23.07 | 108134 | 24527.39 | 1.17% |
| 2025-09-04 | 23.38 | 22.83 | -0.59 | -2.52% | 22.30 | 23.80 | 100629 | 23209.03 | 1.08% |
| 2025-09-03 | 23.89 | 23.42 | 0.09 | 0.39% | 23.24 | 24.12 | 100097 | 23655.13 | 1.08% |
| 2025-09-02 | 23.66 | 23.33 | -0.39 | -1.64% | 23.12 | 24.19 | 114550 | 26974.04 | 1.23% |
| 2025-09-01 | 23.80 | 23.72 | -0.33 | -1.37% | 23.12 | 24.18 | 179993 | 42658.57 | 1.94% |
| 2025-08-29 | 23.80 | 24.05 | 0.40 | 1.69% | 23.50 | 24.20 | 118971 | 28402.56 | 1.28% |
| 2025-08-28 | 23.79 | 23.65 | -0.18 | -0.76% | 22.82 | 24.08 | 113857 | 26633.00 | 1.23% |
| 2025-08-27 | 25.00 | 23.83 | -1.12 | -4.49% | 23.80 | 25.24 | 115347 | 28169.67 | 1.24% |
| 2025-08-26 | 25.52 | 24.95 | -0.58 | -2.27% | 24.93 | 25.74 | 74738 | 18840.88 | 0.81% |
| 2025-08-25 | 25.30 | 25.53 | 0.23 | 0.91% | 25.11 | 25.75 | 89574 | 22847.55 | 0.97% |
| 2025-08-22 | 25.30 | 25.30 | 0.00 | 0.00% | 24.98 | 25.40 | 64049 | 16138.63 | 0.69% |
| 2025-08-21 | 25.20 | 25.30 | 0.15 | 0.60% | 24.98 | 25.60 | 78287 | 19747.26 | 0.84% |
| 2025-08-20 | 25.30 | 25.15 | -0.36 | -1.41% | 24.81 | 25.77 | 104539 | 26283.83 | 1.13% |
深证大盘股票行情在线 K线走势图
奥赛康(002755)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
