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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.20 | 21.86 | 21.13 | 21.32 | +0.38% | 1.34 | 4.46% |
| 2026-02-12 | 21.19 | 21.32 | 21.02 | 21.24 | +0.47% | 0.88 | 2.96% |
| 2026-02-11 | 21.13 | 21.23 | 20.92 | 21.14 | -0.05% | 0.79 | 2.66% |
| 2026-02-10 | 20.72 | 21.26 | 20.72 | 21.15 | +1.98% | 1.24 | 4.20% |
| 2026-02-09 | 20.67 | 20.87 | 20.58 | 20.74 | +1.87% | 0.87 | 3.00% |
| 2026-02-06 | 20.14 | 20.63 | 20.05 | 20.36 | +0.39% | 0.72 | 2.50% |
| 2026-02-05 | 20.24 | 20.56 | 20.18 | 20.28 | -0.20% | 0.71 | 2.49% |
| 2026-02-04 | 20.60 | 20.60 | 20.12 | 20.32 | -1.93% | 0.97 | 3.41% |
| 2026-02-03 | 20.36 | 20.72 | 20.29 | 20.72 | +2.47% | 0.87 | 3.02% |
| 2026-02-02 | 20.30 | 20.74 | 20.21 | 20.22 | -0.54% | 0.93 | 3.25% |
| 2026-01-30 | 20.25 | 20.45 | 19.98 | 20.33 | -0.59% | 1.03 | 3.63% |
| 2026-01-29 | 20.25 | 20.97 | 20.01 | 20.45 | +0.69% | 1.32 | 4.59% |
| 2026-01-28 | 20.55 | 20.77 | 20.25 | 20.31 | -1.07% | 0.81 | 2.82% |
| 2026-01-27 | 20.53 | 20.72 | 19.99 | 20.53 | -0.10% | 0.83 | 2.91% |
| 2026-01-26 | 20.84 | 20.92 | 20.21 | 20.55 | -1.53% | 1.12 | 3.89% |
| 2026-01-23 | 20.78 | 20.99 | 20.60 | 20.87 | +0.34% | 0.96 | 3.29% |
| 2026-01-22 | 20.70 | 20.90 | 20.56 | 20.80 | +0.97% | 0.83 | 2.85% |
| 2026-01-21 | 20.43 | 20.77 | 20.34 | 20.60 | +0.24% | 0.72 | 2.52% |
| 2026-01-20 | 20.75 | 20.95 | 20.33 | 20.55 | -0.72% | 1.04 | 3.59% |
| 2026-01-19 | 20.87 | 21.09 | 20.58 | 20.70 | -1.71% | 1.30 | 4.46% |