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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.70 | 18.71 | 17.32 | 17.41 | -8.18% | 0.92 | 3.66% |
| 2026-03-20 | 19.99 | 20.13 | 18.92 | 18.96 | -4.87% | 0.92 | 3.38% |
| 2026-03-19 | 20.16 | 20.29 | 19.80 | 19.93 | -2.45% | 0.57 | 2.05% |
| 2026-03-18 | 19.84 | 20.52 | 19.73 | 20.43 | +3.18% | 0.76 | 2.68% |
| 2026-03-17 | 20.19 | 20.76 | 19.80 | 19.80 | -1.93% | 0.62 | 2.19% |
| 2026-03-16 | 20.07 | 20.22 | 19.85 | 20.19 | +0.70% | 0.61 | 2.16% |
| 2026-03-13 | 20.55 | 20.60 | 20.01 | 20.05 | -2.67% | 0.74 | 2.61% |
| 2026-03-12 | 21.15 | 21.15 | 20.58 | 20.60 | -2.28% | 0.65 | 2.21% |
| 2026-03-11 | 21.25 | 21.38 | 20.97 | 21.08 | -0.89% | 0.75 | 2.55% |
| 2026-03-10 | 20.94 | 21.30 | 20.82 | 21.27 | +2.46% | 0.85 | 2.88% |
| 2026-03-09 | 20.10 | 20.82 | 20.02 | 20.76 | +1.81% | 0.90 | 3.16% |
| 2026-03-06 | 19.95 | 20.43 | 19.92 | 20.39 | +1.70% | 0.54 | 1.89% |
| 2026-03-05 | 20.07 | 20.31 | 19.95 | 20.05 | +1.78% | 0.65 | 2.29% |
| 2026-03-04 | 19.67 | 19.96 | 19.46 | 19.70 | -0.51% | 0.65 | 2.35% |
| 2026-03-03 | 20.50 | 20.91 | 19.76 | 19.80 | -3.56% | 0.99 | 3.47% |
| 2026-03-02 | 21.30 | 21.31 | 20.48 | 20.53 | -4.95% | 1.36 | 4.69% |
| 2026-02-27 | 21.18 | 21.64 | 21.17 | 21.60 | +1.50% | 1.27 | 4.24% |
| 2026-02-26 | 21.20 | 21.31 | 21.01 | 21.28 | +0.33% | 0.81 | 2.74% |
| 2026-02-25 | 21.42 | 21.46 | 21.12 | 21.21 | -0.38% | 1.01 | 3.39% |
| 2026-02-24 | 21.50 | 21.60 | 20.96 | 21.29 | -0.14% | 1.15 | 3.87% |