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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.38 | 19.87 | 19.27 | 19.83 | +2.59% | 0.65 | 2.34% |
| 2025-06-23 | 18.90 | 19.40 | 18.80 | 19.33 | +2.17% | 0.53 | 1.99% |
| 2025-06-20 | 19.30 | 19.39 | 18.75 | 18.92 | -1.92% | 0.69 | 2.59% |
| 2025-06-19 | 19.68 | 19.90 | 19.21 | 19.29 | -2.33% | 0.66 | 2.41% |
| 2025-06-18 | 19.79 | 20.00 | 19.57 | 19.75 | +0.10% | 0.76 | 2.75% |
| 2025-06-17 | 19.90 | 19.98 | 19.53 | 19.73 | -1.05% | 0.73 | 2.65% |
| 2025-06-16 | 19.23 | 20.00 | 19.23 | 19.94 | +2.84% | 1.00 | 3.60% |
| 2025-06-13 | 20.18 | 20.18 | 19.30 | 19.39 | -3.91% | 1.13 | 4.11% |
| 2025-06-12 | 19.56 | 20.30 | 19.46 | 20.18 | +3.28% | 1.65 | 5.92% |
| 2025-06-11 | 19.41 | 19.74 | 19.33 | 19.54 | +0.15% | 0.77 | 2.81% |
| 2025-06-10 | 19.50 | 19.59 | 19.12 | 19.51 | -0.20% | 1.04 | 3.82% |
| 2025-06-09 | 19.19 | 19.65 | 19.05 | 19.55 | +1.77% | 1.23 | 4.55% |
| 2025-06-06 | 19.47 | 19.50 | 19.07 | 19.21 | -0.88% | 0.97 | 3.63% |
| 2025-06-05 | 19.78 | 19.78 | 19.22 | 19.38 | -2.47% | 1.73 | 6.40% |
| 2025-06-04 | 18.77 | 19.87 | 18.68 | 19.87 | +5.36% | 2.59 | 9.48% |
| 2025-06-03 | 18.50 | 18.90 | 18.50 | 18.86 | +1.34% | 0.59 | 2.24% |
| 2025-05-30 | 18.94 | 18.94 | 18.48 | 18.61 | -1.79% | 0.56 | 2.14% |
| 2025-05-29 | 18.49 | 18.95 | 18.41 | 18.95 | +2.82% | 0.71 | 2.71% |
| 2025-05-28 | 18.64 | 18.73 | 18.32 | 18.43 | -1.07% | 0.40 | 1.54% |
| 2025-05-27 | 18.85 | 18.88 | 18.47 | 18.63 | -1.58% | 0.57 | 2.18% |