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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.07 | 19.07 | 18.75 | 18.91 | -0.84% | 0.37 | 1.39% |
| 2026-04-20 | 18.93 | 19.13 | 18.84 | 19.07 | +0.42% | 0.39 | 1.47% |
| 2026-04-17 | 19.12 | 19.16 | 18.90 | 18.99 | -0.99% | 0.34 | 1.27% |
| 2026-04-16 | 18.88 | 19.23 | 18.82 | 19.18 | +1.43% | 0.40 | 1.49% |
| 2026-04-15 | 19.06 | 19.11 | 18.85 | 18.91 | -0.37% | 0.31 | 1.17% |
| 2026-04-14 | 19.07 | 19.25 | 18.77 | 18.98 | +0.32% | 0.41 | 1.53% |
| 2026-04-13 | 18.93 | 19.15 | 18.72 | 18.92 | -1.20% | 0.47 | 1.78% |
| 2026-04-10 | 18.85 | 19.17 | 18.62 | 19.15 | +2.90% | 0.62 | 2.34% |
| 2026-04-09 | 18.94 | 19.00 | 18.60 | 18.61 | -2.26% | 0.35 | 1.35% |
| 2026-04-08 | 18.60 | 19.05 | 18.50 | 19.04 | +4.73% | 0.52 | 1.95% |
| 2026-04-07 | 17.87 | 18.30 | 17.80 | 18.18 | +1.85% | 0.28 | 1.09% |
| 2026-04-03 | 18.42 | 18.55 | 17.76 | 17.85 | -2.25% | 0.32 | 1.27% |
| 2026-04-02 | 18.75 | 18.75 | 18.18 | 18.26 | -2.35% | 0.46 | 1.79% |
| 2026-04-01 | 18.75 | 18.79 | 18.48 | 18.70 | +1.91% | 0.42 | 1.60% |
| 2026-03-31 | 18.60 | 18.81 | 18.30 | 18.35 | -1.08% | 0.39 | 1.51% |
| 2026-03-30 | 18.35 | 18.59 | 18.10 | 18.55 | +0.05% | 0.42 | 1.64% |
| 2026-03-27 | 18.01 | 18.60 | 17.99 | 18.54 | +1.70% | 0.44 | 1.73% |
| 2026-03-26 | 18.53 | 18.80 | 18.18 | 18.23 | -1.46% | 0.61 | 2.38% |
| 2026-03-25 | 18.29 | 18.75 | 18.20 | 18.50 | +1.65% | 0.55 | 2.10% |
| 2026-03-24 | 17.89 | 18.22 | 17.47 | 18.20 | +4.54% | 0.68 | 2.74% |