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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.73 | 19.77 | 19.47 | 19.57 | -1.01% | 0.63 | 2.31% |
| 2025-07-21 | 19.71 | 19.83 | 19.50 | 19.77 | +0.30% | 0.64 | 2.34% |
| 2025-07-18 | 19.62 | 20.05 | 19.56 | 19.71 | +0.82% | 0.91 | 3.30% |
| 2025-07-17 | 19.54 | 19.61 | 19.39 | 19.55 | +0.05% | 0.58 | 2.13% |
| 2025-07-16 | 19.55 | 19.69 | 19.46 | 19.54 | +0.21% | 0.58 | 2.12% |
| 2025-07-15 | 19.60 | 19.63 | 19.20 | 19.50 | -0.56% | 0.65 | 2.39% |
| 2025-07-14 | 19.49 | 19.76 | 19.33 | 19.61 | +0.20% | 0.62 | 2.29% |
| 2025-07-11 | 19.32 | 19.65 | 19.18 | 19.57 | +1.14% | 0.91 | 3.34% |
| 2025-07-10 | 19.37 | 19.68 | 19.17 | 19.35 | -0.36% | 0.64 | 2.37% |
| 2025-07-09 | 19.47 | 19.62 | 19.38 | 19.42 | -0.51% | 0.58 | 2.11% |
| 2025-07-08 | 19.38 | 19.60 | 19.31 | 19.52 | +0.62% | 0.56 | 2.04% |
| 2025-07-07 | 19.29 | 19.40 | 19.11 | 19.40 | +0.67% | 0.46 | 1.72% |
| 2025-07-04 | 19.45 | 19.56 | 19.11 | 19.27 | -1.28% | 0.65 | 2.41% |
| 2025-07-03 | 19.37 | 19.77 | 19.28 | 19.52 | +0.77% | 0.77 | 2.83% |
| 2025-07-02 | 19.47 | 19.50 | 19.21 | 19.37 | -0.67% | 0.54 | 2.00% |
| 2025-07-01 | 19.60 | 19.66 | 19.27 | 19.50 | -0.36% | 0.91 | 3.35% |
| 2025-06-30 | 20.09 | 20.10 | 19.44 | 19.57 | -2.97% | 2.17 | 7.89% |
| 2025-06-27 | 20.00 | 20.45 | 19.82 | 20.17 | +1.10% | 1.20 | 4.27% |
| 2025-06-26 | 19.92 | 20.05 | 19.77 | 19.95 | +0.15% | 0.74 | 2.65% |
| 2025-06-25 | 19.87 | 19.97 | 19.68 | 19.92 | +0.45% | 0.70 | 2.54% |