奥赛康

sz002755 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.52

涨跌幅

-1.65%

成交量

10,391,300 股

成交额

131,567,920 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.73	12.52	12.86	12.46	-1.65%	10,391,300	131,567,920	1.12
2026-10-13	12.79	12.73	12.90	12.52	-1.09%	11,335,900	144,184,672	1.22
2026-10-12	13.29	12.87	13.43	12.87	-3.52%	10,845,400	141,819,488	1.17
2026-10-09	13.34	13.34	13.45	12.87	+0.91%	18,463,000	243,318,000	1.99
2026-10-08	13.82	13.22	13.95	13.07	-2.44%	24,790,500	331,132,192	2.67
2026-09-30	12.31	13.55	13.55	12.31	+9.98%	18,850,300	248,447,520	2.03
2026-09-29	12.50	12.32	12.67	12.24	-1.44%	7,727,700	95,860,360	0.83
2026-09-28	12.58	12.50	12.79	12.42	-0.79%	8,425,300	105,766,328	0.91
2026-09-24	12.90	12.60	13.07	12.50	-2.85%	13,981,600	177,397,008	1.51
2026-09-23	13.37	12.97	13.37	12.88	-3.14%	21,860,900	286,108,448	2.36
2026-09-22	12.45	13.39	13.51	12.28	+7.55%	41,495,700	535,655,072	4.47
2026-09-21	11.39	12.45	12.45	11.34	+9.98%	35,634,500	432,119,168	3.84
2026-09-18	11.37	11.32	11.73	11.30	+0.27%	9,593,900	110,130,048	1.03
2026-09-17	11.30	11.29	11.40	11.21	-0.27%	3,411,600	38,638,044	0.37
2026-09-16	11.26	11.32	11.35	11.17	+0.53%	5,370,700	60,551,772	0.58
2026-09-15	11.48	11.26	11.48	11.23	-1.23%	4,148,100	46,953,424	0.45
2026-09-14	11.17	11.40	11.48	11.03	+2.52%	7,501,500	84,681,024	0.81
2026-09-11	11.58	11.12	11.58	11.02	-4.39%	9,930,700	111,308,552	1.07
2026-09-10	11.86	11.63	11.88	11.55	-2.43%	5,419,400	63,162,984	0.58
2026-09-09	12.12	11.92	12.16	11.87	-1.97%	6,836,300	81,991,000	0.74
2026-09-08	11.93	12.16	12.24	11.70	+2.10%	12,581,100	151,024,304	1.36
2026-09-07	11.62	11.91	12.05	11.62	+1.79%	11,689,900	138,436,352	1.26
2026-09-04	11.48	11.70	12.15	11.43	+2.09%	17,069,800	201,984,384	1.84
2026-09-03	11.41	11.46	11.65	11.32	+0.53%	11,179,800	128,174,968	1.20
2026-09-02	11.90	11.40	11.95	11.39	-4.36%	15,928,900	184,167,632	1.72
2026-09-01	11.38	11.92	12.43	11.32	+4.75%	24,492,400	291,162,080	2.64
2026-08-31	11.63	11.38	11.67	11.26	-3.89%	15,098,000	171,664,912	1.63
2026-08-28	12.35	11.84	12.40	11.83	-5.51%	19,441,100	232,610,720	2.09
2026-08-27	12.43	12.53	12.63	12.23	+0.97%	9,707,000	120,503,272	1.05
2026-08-26	12.19	12.41	13.00	12.18	+1.89%	14,642,400	184,087,056	1.58

需要全历史数据与程序化访问？查看奥赛康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002755 获取全部历史日线。