奥赛康
SZ002755 Forward-adjusted MAIN
13.55
+1.23
(+9.98%)
Open
12.31
High
13.55
Low
12.31
Prev close
12.32
Amplitude
10.06%
Volume
1,885.0万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
12.79
MA10
12.37
MA20
11.98
MA60
12.87
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.31 | 13.55 | 12.31 | 13.55 | 1,885万 |
| 2 | 2026-09-29 | 12.50 | 12.67 | 12.24 | 12.32 | 773万 |
| 3 | 2026-09-28 | 12.58 | 12.79 | 12.42 | 12.50 | 843万 |
| 4 | 2026-09-24 | 12.90 | 13.07 | 12.50 | 12.60 | 1,398万 |
| 5 | 2026-09-23 | 13.37 | 13.37 | 12.88 | 12.97 | 2,186万 |
| 6 | 2026-09-22 | 12.45 | 13.51 | 12.28 | 13.39 | 4,150万 |
| 7 | 2026-09-21 | 11.39 | 12.45 | 11.34 | 12.45 | 3,563万 |
| 8 | 2026-09-18 | 11.37 | 11.73 | 11.30 | 11.32 | 959万 |
| 9 | 2026-09-17 | 11.30 | 11.40 | 11.21 | 11.29 | 341万 |
| 10 | 2026-09-16 | 11.26 | 11.35 | 11.17 | 11.32 | 537万 |
| 11 | 2026-09-15 | 11.48 | 11.48 | 11.23 | 11.26 | 415万 |
| 12 | 2026-09-14 | 11.17 | 11.48 | 11.03 | 11.40 | 750万 |
52W
Data range
11.02
20.8%
23.16
High/low over the last 250 trading days, and where the price sits.
← Stocks