奥赛康（002755）历史行情

以下为奥赛康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.340	13.340	13.450	12.870	0.120	0.908%	1,846.30万	2.43亿	1.989%
2026-10-08	13.820	13.220	13.950	13.070	-0.330	-2.435%	24.79万	0.00亿	0.000%
2026-10-07	12.310	13.550	13.550	12.310	1.230	9.984%	1,885.04万	2.48亿	2.031%
2026-10-06	12.310	13.550	13.550	12.310	1.230	9.984%	1,885.04万	2.48亿	2.031%
2026-10-05	12.310	13.550	13.550	12.310	1.230	9.984%	1,885.04万	2.48亿	2.031%
2026-10-02	12.310	13.550	13.550	12.310	1.230	9.984%	1,885.04万	2.48亿	2.031%
2026-10-01	12.310	13.550	13.550	12.310	1.230	9.984%	1,885.04万	2.48亿	2.031%
2026-09-30	12.310	13.550	13.550	12.310	1.230	9.984%	18.85万	0.00亿	0.000%
2026-09-29	12.500	12.320	12.670	12.240	-0.180	-1.440%	7.73万	0.00亿	0.000%
2026-09-28	12.580	12.500	12.790	12.420	-0.100	-0.794%	8.43万	0.00亿	0.000%
2026-09-27	12.900	12.600	13.070	12.500	-0.370	-2.853%	1,398.16万	1.77亿	1.506%
2026-09-24	12.900	12.600	13.070	12.500	-0.370	-2.853%	13.98万	0.00亿	0.000%
2026-09-23	13.370	12.970	13.370	12.880	-0.420	-3.137%	21.86万	0.00亿	0.000%
2026-09-22	12.450	13.390	13.510	12.280	0.940	7.550%	41.50万	0.00亿	0.000%
2026-09-21	11.390	12.450	12.450	11.340	1.130	9.982%	35.63万	0.00亿	0.000%
2026-09-18	11.370	11.320	11.730	11.300	0.030	0.266%	9.59万	0.00亿	0.000%
2026-09-17	11.300	11.290	11.400	11.210	-0.030	-0.265%	3.41万	0.00亿	0.000%
2026-09-16	11.260	11.320	11.350	11.170	0.060	0.533%	5.37万	0.00亿	0.000%
2026-09-15	11.480	11.260	11.480	11.230	-0.140	-1.228%	4.15万	0.00亿	0.000%
2026-09-14	11.170	11.400	11.480	11.030	0.280	2.518%	7.50万	0.00亿	0.000%
2026-09-11	11.580	11.120	11.580	11.020	-0.510	-4.385%	9.93万	0.00亿	0.000%
2026-09-10	11.860	11.630	11.880	11.550	-0.290	-2.433%	5.42万	0.00亿	0.000%
2026-09-09	12.120	11.920	12.160	11.870	-0.240	-1.974%	6.84万	0.00亿	0.000%
2026-09-08	11.930	12.160	12.240	11.700	0.250	2.099%	12.58万	0.00亿	0.000%
2026-09-07	11.620	11.910	12.050	11.620	0.210	1.795%	11.69万	0.00亿	0.000%
2026-09-04	11.480	11.700	12.150	11.430	0.240	2.094%	17.07万	0.00亿	0.000%
2026-09-03	11.410	11.460	11.650	11.320	0.060	0.526%	11.18万	0.00亿	0.000%
2026-09-02	11.900	11.400	11.950	11.390	-0.520	-4.362%	15.93万	0.00亿	0.000%
2026-09-01	11.380	11.920	12.430	11.320	0.540	4.745%	24.49万	0.00亿	0.000%
2026-08-31	11.630	11.380	11.670	11.260	-0.460	-3.885%	15.10万	0.00亿	0.000%
2026-08-28	12.350	11.840	12.400	11.830	-0.690	-5.507%	19.44万	0.00亿	0.000%
2026-08-27	12.430	12.530	12.630	12.230	0.120	0.967%	9.71万	0.00亿	0.000%
2026-08-26	12.190	12.410	13.000	12.180	0.230	1.888%	14.64万	0.00亿	0.000%
2026-08-25	11.860	12.180	12.300	11.750	0.210	1.754%	12.57万	0.00亿	0.000%
2026-08-24	13.000	11.970	13.200	11.930	-0.940	-7.281%	19.67万	0.00亿	0.000%
2026-08-21	13.990	12.910	14.190	12.890	-1.090	-7.786%	26.40万	0.00亿	0.000%
2026-08-20	13.410	14.000	14.410	13.410	0.900	6.870%	33.40万	0.00亿	0.000%
2026-08-19	13.350	13.100	13.560	13.020	-0.350	-2.602%	8.30万	0.00亿	0.000%
2026-08-18	13.690	13.450	13.760	13.330	-0.270	-1.968%	8.36万	0.00亿	0.000%
2026-08-17	13.650	13.720	13.900	13.370	-0.020	-0.146%	8.31万	0.00亿	0.000%
2026-08-14	13.930	13.740	14.130	13.600	-0.180	-1.293%	9.77万	0.00亿	0.000%
2026-08-13	13.840	13.920	14.360	13.600	0.100	0.724%	14.74万	0.00亿	0.000%
2026-08-12	13.730	13.820	14.000	13.550	0.030	0.218%	9.87万	0.00亿	0.000%
2026-08-11	13.700	13.790	14.050	13.630	-0.010	-0.072%	8.72万	0.00亿	0.000%
2026-08-10	13.910	13.800	14.100	13.670	-0.070	-0.505%	11.44万	0.00亿	0.000%
2026-08-07	13.170	13.870	13.870	13.080	0.710	5.395%	15.39万	0.00亿	0.000%
2026-08-06	13.430	13.160	13.460	13.070	-0.170	-1.275%	7.77万	0.00亿	0.000%
2026-08-05	13.500	13.330	13.520	13.210	-0.110	-0.818%	7.51万	0.00亿	0.000%
2026-08-04	13.420	13.440	13.650	13.380	0.110	0.825%	7.82万	0.00亿	0.000%
2026-08-03	13.070	13.330	13.430	13.070	0.290	2.224%	8.88万	0.00亿	0.000%
2026-07-31	12.700	13.040	13.080	12.680	0.300	2.355%	9.27万	0.00亿	0.000%
2026-07-30	13.010	12.740	13.230	12.600	-0.340	-2.599%	9.45万	0.00亿	0.000%
2026-07-29	12.950	13.080	13.190	12.730	0.180	1.395%	9.26万	0.00亿	0.000%
2026-07-28	12.890	12.900	13.060	12.630	-0.060	-0.463%	9.57万	0.00亿	0.000%
2026-07-27	12.470	12.960	13.090	12.450	0.400	3.185%	11.56万	0.00亿	0.000%
2026-07-24	13.020	12.560	13.140	12.520	-0.480	-3.681%	9.33万	0.00亿	0.000%
2026-07-23	13.020	13.040	13.290	12.850	-0.130	-0.987%	10.84万	0.00亿	0.000%
2026-07-22	13.300	13.170	13.770	13.000	-0.210	-1.570%	16.31万	0.00亿	0.000%
2026-07-21	13.360	13.380	13.550	12.960	-0.030	-0.224%	16.24万	0.00亿	0.000%
2026-07-20	12.630	13.410	13.680	12.630	0.310	2.366%	19.45万	0.00亿	0.000%
2026-07-17	14.410	13.100	14.450	13.100	-1.450	-9.966%	22.48万	0.00亿	0.000%
2026-07-16	14.400	14.550	14.660	13.910	0.080	0.553%	21.74万	0.00亿	0.000%
2026-07-15	14.450	14.470	15.170	14.310	-0.120	-0.822%	26.90万	0.00亿	0.000%
2026-07-14	14.420	14.590	14.800	14.210	0.240	1.672%	12.01万	0.00亿	0.000%
2026-07-13	14.720	14.350	14.980	14.300	-0.400	-2.712%	11.59万	0.00亿	0.000%
2026-07-10	14.270	14.750	15.030	13.960	0.480	3.364%	13.51万	0.00亿	0.000%
2026-07-09	14.200	14.270	14.900	14.100	-0.090	-0.627%	11.59万	0.00亿	0.000%
2026-07-08	14.650	14.360	15.110	14.360	-0.270	-1.846%	13.23万	0.00亿	0.000%
2026-07-07	15.010	14.630	15.330	14.620	-0.550	-3.623%	14.26万	0.00亿	0.000%
2026-07-06	14.910	15.180	15.690	14.800	0.040	0.264%	19.81万	0.00亿	0.000%
2026-07-03	14.700	15.140	15.340	14.500	0.550	3.770%	17.48万	0.00亿	0.000%
2026-07-02	14.460	14.590	15.100	14.410	0.070	0.482%	17.79万	0.00亿	0.000%
2026-07-01	13.610	14.520	14.590	13.400	0.900	6.608%	17.64万	0.00亿	0.000%
2026-06-30	13.430	13.620	13.660	13.160	0.130	0.964%	13.11万	0.00亿	0.000%
2026-06-29	12.450	13.490	13.560	12.430	0.990	7.920%	17.32万	0.00亿	0.000%
2026-06-26	12.930	12.500	13.130	12.500	-0.470	-3.624%	8.47万	0.00亿	0.000%
2026-06-25	13.000	12.970	13.150	12.500	-0.180	-1.369%	10.69万	0.00亿	0.000%
2026-06-24	13.170	13.150	13.450	13.030	-0.040	-0.303%	11.68万	0.00亿	0.000%
2026-06-23	12.480	13.190	13.540	12.480	0.640	5.100%	15.46万	0.00亿	0.000%
2026-06-22	12.650	12.550	12.650	12.060	-0.280	-2.182%	11.86万	0.00亿	0.000%
2026-06-18	12.570	12.830	12.990	12.540	0.230	1.825%	7.85万	0.00亿	0.000%
2026-06-17	12.610	12.600	12.730	12.460	-0.100	-0.787%	6.79万	0.00亿	0.000%
2026-06-16	12.780	12.700	12.860	12.540	-0.210	-1.627%	7.07万	0.00亿	0.000%
2026-06-15	13.050	12.910	13.170	12.890	-0.120	-0.921%	8.43万	0.00亿	0.000%
2026-06-12	12.680	13.030	13.120	12.490	0.440	3.495%	13.20万	0.00亿	0.000%
2026-06-11	12.800	12.590	12.840	12.410	-0.280	-2.176%	6.69万	0.00亿	0.000%
2026-06-10	12.720	12.870	12.890	12.580	0.140	1.100%	7.22万	0.00亿	0.000%
2026-06-09	12.540	12.730	12.810	12.300	0.190	1.515%	8.16万	0.00亿	0.000%
2026-06-08	12.580	12.540	12.870	12.380	-0.260	-2.031%	8.91万	0.00亿	0.000%
2026-06-05	13.030	12.800	13.170	12.800	-0.100	-0.775%	10.32万	0.00亿	0.000%
2026-06-04	13.320	12.900	13.420	12.800	-0.440	-3.298%	11.72万	0.00亿	0.000%
2026-06-03	13.480	13.340	13.670	13.270	-0.220	-1.622%	11.97万	0.00亿	0.000%
2026-06-02	14.170	13.560	14.210	13.560	-0.650	-4.574%	14.74万	0.00亿	0.000%
2026-06-01	14.510	14.210	14.720	14.150	-0.230	-1.593%	10.53万	0.00亿	0.000%
2026-05-29	14.690	14.440	14.880	13.980	-0.240	-1.635%	17.82万	0.00亿	0.000%
2026-05-28	15.700	14.680	15.980	14.580	-1.090	-6.912%	20.44万	0.00亿	0.000%
2026-05-27	15.680	15.770	15.870	15.090	-0.080	-0.505%	21.16万	0.00亿	0.000%
2026-05-26	15.950	15.850	16.980	15.770	-0.250	-1.553%	20.98万	0.00亿	0.000%
2026-05-25	16.490	16.100	16.700	15.980	-0.430	-2.601%	19.42万	0.00亿	0.000%
2026-05-22	17.290	16.530	17.650	16.180	-0.950	-5.435%	35.31万	0.00亿	0.000%
2026-05-21	17.280	17.480	17.650	16.780	0.500	2.945%	48.14万	0.00亿	0.000%
2026-05-20	16.160	16.980	17.620	16.090	0.970	6.059%	39.10万	0.00亿	0.000%
2026-05-19	15.710	16.010	16.070	15.710	0.200	1.265%	7.83万	0.00亿	0.000%
2026-05-18	16.620	15.810	16.620	15.660	-0.860	-5.159%	14.61万	0.00亿	0.000%
2026-05-15	16.620	16.670	16.920	16.420	-0.040	-0.239%	12.61万	0.00亿	0.000%
2026-05-14	16.840	16.710	17.210	16.710	-0.150	-0.890%	12.70万	0.00亿	0.000%
2026-05-13	17.080	16.860	17.150	16.810	-0.290	-1.691%	13.62万	0.00亿	0.000%
2026-05-12	17.530	17.150	17.640	17.080	-0.360	-2.056%	15.55万	0.00亿	0.000%
2026-05-11	17.610	17.510	17.880	17.250	-0.100	-0.568%	22.89万	0.00亿	0.000%
2026-05-08	16.670	17.610	17.980	16.550	0.990	5.957%	32.18万	0.00亿	0.000%
2026-05-07	16.600	16.620	16.870	16.410	0.020	0.120%	13.12万	0.00亿	0.000%
2026-05-06	16.710	16.600	16.820	16.460	-0.230	-1.367%	18.04万	0.00亿	0.000%
2026-04-30	15.970	16.830	16.970	15.900	0.740	4.599%	25.22万	0.00亿	0.000%
2026-04-29	15.520	16.090	16.280	15.280	0.960	6.345%	25.37万	0.00亿	0.000%
2026-04-28	15.060	15.130	15.760	14.940	0.030	0.199%	12.39万	0.00亿	0.000%
2026-04-27	15.390	15.100	15.550	14.860	-0.380	-2.455%	16.18万	0.00亿	0.000%
2026-04-24	15.800	15.480	15.830	15.370	-0.370	-2.334%	11.67万	0.00亿	0.000%
2026-04-23	16.050	15.850	16.250	15.780	-0.370	-2.281%	13.27万	0.00亿	0.000%
2026-04-22	15.690	16.220	16.540	15.640	0.400	2.528%	23.66万	0.00亿	0.000%
2026-04-21	15.740	15.820	16.010	15.280	0.030	0.190%	17.07万	0.00亿	0.000%
2026-04-20	15.740	15.790	16.030	15.630	0.050	0.318%	18.37万	0.00亿	0.000%
2026-04-17	16.100	15.740	16.360	15.600	-0.370	-2.297%	20.50万	0.00亿	0.000%
2026-04-16	15.870	16.110	16.150	15.700	0.070	0.436%	19.68万	0.00亿	0.000%
2026-04-15	16.150	16.040	16.220	15.530	0.260	1.648%	23.97万	0.00亿	0.000%
2026-04-14	15.860	15.780	15.960	15.440	-0.070	-0.442%	16.04万	0.00亿	0.000%
2026-04-13	15.540	15.850	16.320	15.260	0.000	0.000%	23.05万	0.00亿	0.000%
2026-04-10	15.360	15.630	16.080	15.140	0.000	0.000%	23.20万	0.00亿	0.000%
2026-04-09	15.840	15.360	16.100	15.300	0.000	0.000%	20.80万	0.00亿	0.000%
2026-04-08	16.140	15.830	16.310	15.580	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-07	15.940	15.780	16.010	15.400	0.000	0.000%	21.48万	0.00亿	0.000%
2026-04-03	16.380	15.850	16.640	15.810	0.000	0.000%	31.65万	0.00亿	0.000%
2026-04-02	16.410	16.870	17.310	16.040	0.000	0.000%	41.72万	0.00亿	0.000%
2026-04-01	15.630	16.680	17.100	15.430	0.000	0.000%	48.36万	0.00亿	0.000%