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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.69 | 20.88 | 20.56 | 20.76 | +0.34% | 0.96 | 3.31% |
| 2025-08-18 | 20.43 | 20.82 | 20.43 | 20.69 | +1.22% | 1.08 | 3.75% |
| 2025-08-15 | 20.10 | 20.44 | 20.02 | 20.44 | +1.59% | 0.77 | 2.72% |
| 2025-08-14 | 20.60 | 20.74 | 20.11 | 20.12 | -2.38% | 1.13 | 3.94% |
| 2025-08-13 | 21.07 | 21.09 | 20.51 | 20.61 | -0.82% | 0.98 | 3.38% |
| 2025-08-12 | 21.07 | 21.20 | 20.66 | 20.78 | -1.84% | 1.39 | 4.75% |
| 2025-08-11 | 20.90 | 21.25 | 20.74 | 21.17 | +1.39% | 1.33 | 4.52% |
| 2025-08-08 | 21.14 | 21.30 | 20.62 | 20.88 | -1.69% | 1.60 | 5.48% |
| 2025-08-07 | 21.90 | 22.20 | 21.15 | 21.24 | -4.63% | 2.85 | 9.54% |
| 2025-08-06 | 21.61 | 23.30 | 21.39 | 22.27 | +6.30% | 4.17 | 13.43% |
| 2025-08-05 | 20.70 | 21.49 | 20.70 | 20.95 | +1.21% | 2.07 | 7.04% |
| 2025-08-04 | 20.55 | 20.77 | 20.42 | 20.70 | +0.29% | 1.53 | 5.31% |
| 2025-08-01 | 19.70 | 20.68 | 19.60 | 20.64 | +5.04% | 2.01 | 7.06% |
| 2025-07-31 | 19.65 | 20.06 | 19.57 | 19.65 | -0.35% | 0.73 | 2.64% |
| 2025-07-30 | 19.90 | 19.90 | 19.50 | 19.72 | -0.90% | 0.56 | 2.03% |
| 2025-07-29 | 20.01 | 20.10 | 19.68 | 19.90 | -0.99% | 0.67 | 2.42% |
| 2025-07-28 | 19.90 | 20.12 | 19.68 | 20.10 | +1.41% | 0.88 | 3.14% |
| 2025-07-25 | 19.57 | 19.88 | 19.55 | 19.82 | +1.23% | 0.75 | 2.71% |
| 2025-07-24 | 19.49 | 19.69 | 19.46 | 19.58 | +0.20% | 0.58 | 2.12% |
| 2025-07-23 | 19.51 | 19.63 | 19.40 | 19.54 | -0.15% | 0.62 | 2.28% |