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 |
|---|
| 2026-03-25 | 14.09 | 14.25 | 0.22 | 1.57% | 14.02 | 14.40 | 79461 | 11294.31 | 0.86% |
| 2026-03-24 | 13.69 | 14.03 | 0.55 | 4.08% | 13.62 | 14.05 | 91988 | 12696.12 | 0.99% |
| 2026-03-23 | 13.99 | 13.48 | -0.79 | -5.54% | 13.38 | 14.00 | 93345 | 12793.86 | 1.01% |
| 2026-03-20 | 14.92 | 14.27 | -0.65 | -4.36% | 14.26 | 14.98 | 114352 | 16545.13 | 1.23% |
| 2026-03-19 | 14.70 | 14.92 | 0.08 | 0.54% | 14.66 | 15.07 | 88474 | 13154.11 | 0.95% |
| 2026-03-18 | 14.66 | 14.84 | 0.16 | 1.09% | 14.58 | 14.85 | 68311 | 10054.81 | 0.74% |
| 2026-03-17 | 14.72 | 14.68 | -0.04 | -0.27% | 14.66 | 15.10 | 68683 | 10198.15 | 0.74% |
| 2026-03-16 | 14.68 | 14.72 | 0.06 | 0.41% | 14.59 | 14.80 | 49904 | 7329.73 | 0.54% |
| 2026-03-13 | 14.65 | 14.66 | -0.05 | -0.34% | 14.58 | 14.83 | 49584 | 7283.26 | 0.53% |
| 2026-03-12 | 14.95 | 14.71 | -0.19 | -1.28% | 14.67 | 14.95 | 53824 | 7944.48 | 0.58% |
| 2026-03-11 | 15.07 | 14.90 | -0.10 | -0.67% | 14.83 | 15.08 | 66968 | 9985.33 | 0.72% |
| 2026-03-10 | 14.71 | 15.00 | 0.48 | 3.31% | 14.67 | 15.02 | 77122 | 11482.86 | 0.83% |
| 2026-03-09 | 14.46 | 14.52 | -0.11 | -0.75% | 14.36 | 14.57 | 64224 | 9285.89 | 0.69% |
| 2026-03-06 | 14.37 | 14.63 | 0.26 | 1.81% | 14.30 | 14.72 | 100255 | 14616.96 | 1.08% |
| 2026-03-05 | 14.35 | 14.37 | 0.19 | 1.34% | 14.22 | 14.60 | 70890 | 10201.34 | 0.76% |
| 2026-03-04 | 14.31 | 14.18 | -0.22 | -1.53% | 14.14 | 14.45 | 64387 | 9184.67 | 0.69% |
| 2026-03-03 | 14.82 | 14.40 | -0.42 | -2.83% | 14.33 | 14.94 | 85952 | 12516.92 | 0.93% |
| 2026-03-02 | 15.18 | 14.82 | -0.53 | -3.45% | 14.70 | 15.20 | 111640 | 16604.78 | 1.20% |
| 2026-02-27 | 15.31 | 15.35 | 0.01 | 0.07% | 15.26 | 15.52 | 63887 | 9822.39 | 0.69% |
| 2026-02-26 | 15.73 | 15.34 | -0.42 | -2.66% | 15.29 | 15.75 | 101389 | 15686.47 | 1.09% |
| 2026-02-25 | 15.65 | 15.76 | 0.11 | 0.70% | 15.59 | 15.84 | 51882 | 8173.98 | 0.56% |
| 2026-02-24 | 15.71 | 15.65 | 0.04 | 0.26% | 15.52 | 15.77 | 47842 | 7482.31 | 0.52% |
| 2026-02-13 | 15.81 | 15.61 | -0.19 | -1.20% | 15.59 | 15.90 | 50657 | 7976.09 | 0.55% |
| 2026-02-12 | 15.96 | 15.80 | -0.16 | -1.00% | 15.79 | 16.01 | 53716 | 8509.44 | 0.58% |
| 2026-02-11 | 16.06 | 15.96 | -0.13 | -0.81% | 15.91 | 16.16 | 44754 | 7182.97 | 0.48% |
| 2026-02-10 | 16.04 | 16.09 | 0.04 | 0.25% | 15.86 | 16.25 | 76092 | 12230.52 | 0.82% |
| 2026-02-09 | 16.29 | 16.05 | -0.13 | -0.80% | 16.02 | 16.35 | 82798 | 13323.94 | 0.89% |
| 2026-02-06 | 16.15 | 16.18 | 0.00 | 0.00% | 16.02 | 16.51 | 82040 | 13391.76 | 0.88% |
| 2026-02-05 | 16.05 | 16.18 | 0.07 | 0.43% | 15.95 | 16.36 | 79520 | 12904.18 | 0.86% |
| 2026-02-04 | 15.85 | 16.11 | 0.18 | 1.13% | 15.77 | 16.17 | 67204 | 10742.64 | 0.72% |
| 2026-02-03 | 15.85 | 15.93 | 0.23 | 1.46% | 15.66 | 15.98 | 90409 | 14306.09 | 0.97% |
| 2026-02-02 | 16.54 | 15.70 | -0.90 | -5.42% | 15.70 | 16.67 | 178013 | 28672.05 | 1.92% |
| 2026-01-30 | 17.51 | 16.60 | 0.04 | 0.24% | 16.51 | 17.94 | 224070 | 38214.64 | 2.41% |
| 2026-01-29 | 16.30 | 16.56 | 0.06 | 0.36% | 16.30 | 16.85 | 88543 | 14721.82 | 0.95% |
| 2026-01-28 | 16.84 | 16.50 | -0.38 | -2.25% | 16.43 | 16.91 | 87933 | 14587.70 | 0.95% |
| 2026-01-27 | 17.01 | 16.88 | -0.12 | -0.71% | 16.42 | 17.07 | 107896 | 18010.66 | 1.16% |
| 2026-01-26 | 17.69 | 17.00 | -0.66 | -3.74% | 16.86 | 17.78 | 156047 | 26684.32 | 1.68% |
| 2026-01-23 | 17.49 | 17.66 | 0.24 | 1.38% | 17.43 | 17.72 | 80336 | 14155.82 | 0.87% |
| 2026-01-22 | 17.88 | 17.42 | -0.46 | -2.57% | 17.26 | 17.99 | 129478 | 22718.95 | 1.40% |
| 2026-01-21 | 17.88 | 17.88 | -0.10 | -0.56% | 17.82 | 18.14 | 86620 | 15553.86 | 0.93% |
| 2026-01-20 | 17.93 | 17.98 | 0.03 | 0.17% | 17.78 | 18.31 | 93357 | 16821.65 | 1.01% |
| 2026-01-19 | 17.97 | 17.95 | -0.09 | -0.50% | 17.71 | 18.04 | 89246 | 15934.05 | 0.96% |
| 2026-01-16 | 18.28 | 18.04 | -0.22 | -1.20% | 17.86 | 18.38 | 97828 | 17649.04 | 1.05% |
| 2026-01-15 | 18.61 | 18.26 | -0.43 | -2.30% | 18.14 | 18.62 | 110106 | 20207.99 | 1.19% |
| 2026-01-14 | 19.05 | 18.69 | -0.24 | -1.27% | 18.45 | 19.33 | 176957 | 33394.06 | 1.91% |
| 2026-01-13 | 18.67 | 18.93 | 0.40 | 2.16% | 18.63 | 19.60 | 275855 | 52899.26 | 2.97% |
| 2026-01-12 | 19.14 | 18.53 | -0.49 | -2.58% | 18.42 | 19.15 | 200376 | 37312.09 | 2.16% |
| 2026-01-09 | 18.60 | 19.02 | 0.83 | 4.56% | 18.33 | 19.09 | 285992 | 53569.14 | 3.08% |
| 2026-01-08 | 17.22 | 18.19 | 1.01 | 5.88% | 17.21 | 18.74 | 303362 | 55013.36 | 3.27% |
| 2026-01-07 | 17.05 | 17.18 | 0.13 | 0.76% | 16.91 | 17.32 | 104613 | 17966.04 | 1.13% |
| 2026-01-06 | 17.13 | 17.05 | -0.08 | -0.47% | 16.78 | 17.20 | 100084 | 16985.05 | 1.08% |
| 2026-01-05 | 16.44 | 17.13 | 0.80 | 4.90% | 16.30 | 17.56 | 175238 | 29838.68 | 1.89% |
| 2025-12-31 | 16.29 | 16.33 | 0.06 | 0.37% | 16.16 | 16.37 | 46762 | 7612.32 | 0.50% |
| 2025-12-30 | 16.30 | 16.27 | 0.01 | 0.06% | 16.18 | 16.48 | 60721 | 9904.21 | 0.65% |
| 2025-12-29 | 16.51 | 16.26 | -0.30 | -1.81% | 16.21 | 16.58 | 75862 | 12398.70 | 0.82% |
| 2025-12-26 | 16.62 | 16.56 | -0.11 | -0.66% | 16.46 | 16.72 | 61614 | 10231.29 | 0.66% |
| 2025-12-25 | 16.66 | 16.67 | 0.07 | 0.42% | 16.38 | 16.70 | 58266 | 9651.63 | 0.63% |
| 2025-12-24 | 16.45 | 16.60 | 0.09 | 0.55% | 16.41 | 16.74 | 60101 | 9967.23 | 0.65% |
| 2025-12-23 | 16.70 | 16.51 | -0.07 | -0.42% | 16.48 | 17.10 | 76451 | 12746.71 | 0.82% |
| 2025-12-22 | 16.50 | 16.58 | 0.06 | 0.36% | 16.43 | 16.64 | 52707 | 8728.02 | 0.57% |
| 2025-12-19 | 16.37 | 16.52 | 0.12 | 0.73% | 16.32 | 16.78 | 81800 | 13576.73 | 0.88% |
| 2025-12-18 | 16.47 | 16.40 | -0.13 | -0.79% | 16.39 | 16.67 | 53496 | 8817.26 | 0.58% |
| 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% |
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
