鸥玛软件 sz.301185
17.24
+2.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.95 | 17.39 | 16.65 | 17.24 | +2.93% | 0.42 | 1.79% |
| 2026-05-21 | 17.76 | 18.03 | 16.67 | 16.75 | -5.47% | 0.62 | 2.59% |
| 2026-05-20 | 17.95 | 18.10 | 17.65 | 17.72 | -1.72% | 0.42 | 1.71% |
| 2026-05-19 | 17.79 | 18.11 | 17.68 | 18.03 | +1.35% | 0.33 | 1.32% |
| 2026-05-18 | 17.56 | 17.85 | 17.42 | 17.79 | +1.60% | 0.35 | 1.45% |
| 2026-05-15 | 17.81 | 18.01 | 17.40 | 17.51 | -1.68% | 0.42 | 1.72% |
| 2026-05-14 | 18.36 | 18.45 | 17.75 | 17.81 | -2.78% | 0.47 | 1.89% |
| 2026-05-13 | 18.15 | 18.41 | 18.04 | 18.32 | +1.33% | 0.42 | 1.65% |
| 2026-05-12 | 18.67 | 18.69 | 18.06 | 18.08 | -3.11% | 0.43 | 1.69% |
| 2026-05-11 | 18.56 | 18.69 | 18.42 | 18.66 | +0.54% | 0.58 | 2.24% |
| 2026-05-08 | 18.18 | 18.60 | 18.12 | 18.56 | +1.87% | 0.58 | 2.27% |
| 2026-05-07 | 18.03 | 18.29 | 17.88 | 18.22 | +1.00% | 0.52 | 2.09% |
| 2026-05-06 | 18.17 | 18.40 | 17.90 | 18.04 | -0.28% | 0.63 | 2.50% |
| 2026-04-30 | 18.08 | 18.17 | 17.93 | 18.09 | +0.44% | 0.45 | 1.82% |
| 2026-04-29 | 17.60 | 18.21 | 17.28 | 18.01 | -1.64% | 0.92 | 3.71% |
| 2026-04-28 | 18.69 | 18.73 | 18.25 | 18.31 | -2.24% | 0.48 | 1.85% |
| 2026-04-27 | 18.36 | 18.77 | 18.12 | 18.73 | +0.54% | 0.38 | 1.49% |
| 2026-04-24 | 18.42 | 18.64 | 18.06 | 18.63 | +0.49% | 0.35 | 1.36% |
| 2026-04-23 | 18.92 | 18.98 | 18.45 | 18.54 | -1.80% | 0.45 | 1.73% |
| 2026-04-22 | 18.88 | 18.93 | 18.73 | 18.88 | -0.16% | 0.38 | 1.43% |