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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.81 | 21.99 | 20.75 | 21.06 | -3.17% | 2.00 | 6.76% |
| 2026-01-15 | 21.85 | 22.60 | 21.53 | 21.75 | -2.33% | 2.30 | 7.52% |
| 2026-01-14 | 21.23 | 23.92 | 21.13 | 22.27 | +4.26% | 4.76 | 15.21% |
| 2026-01-13 | 22.12 | 22.50 | 21.01 | 21.36 | +0.05% | 4.73 | 15.46% |
| 2026-01-12 | 19.99 | 21.50 | 19.85 | 21.35 | +8.38% | 2.93 | 10.06% |
| 2026-01-09 | 19.44 | 19.78 | 19.35 | 19.70 | +1.70% | 0.72 | 2.65% |
| 2026-01-08 | 19.13 | 19.48 | 19.13 | 19.37 | +0.78% | 0.53 | 1.96% |
| 2026-01-07 | 19.28 | 19.33 | 19.09 | 19.22 | -0.41% | 0.49 | 1.82% |
| 2026-01-06 | 19.32 | 19.37 | 19.15 | 19.30 | +0.05% | 0.61 | 2.25% |
| 2026-01-05 | 19.09 | 19.33 | 19.01 | 19.29 | +0.99% | 0.63 | 2.34% |
| 2025-12-31 | 18.75 | 19.12 | 18.70 | 19.10 | +2.19% | 0.59 | 2.24% |
| 2025-12-30 | 18.73 | 18.90 | 18.63 | 18.69 | -0.59% | 0.38 | 1.46% |
| 2025-12-29 | 18.81 | 18.87 | 18.68 | 18.80 | -0.21% | 0.33 | 1.25% |
| 2025-12-26 | 18.90 | 18.97 | 18.64 | 18.84 | -0.37% | 0.44 | 1.66% |
| 2025-12-25 | 18.90 | 18.98 | 18.70 | 18.91 | +0.59% | 0.40 | 1.52% |
| 2025-12-24 | 18.55 | 18.83 | 18.50 | 18.80 | +0.91% | 0.44 | 1.69% |
| 2025-12-23 | 18.63 | 18.74 | 18.48 | 18.63 | -0.16% | 0.36 | 1.39% |
| 2025-12-22 | 18.72 | 18.84 | 18.61 | 18.66 | -0.11% | 0.42 | 1.58% |
| 2025-12-19 | 18.45 | 18.78 | 18.45 | 18.68 | +0.86% | 0.49 | 1.90% |
| 2025-12-18 | 18.10 | 18.61 | 17.82 | 18.52 | +1.70% | 0.57 | 2.22% |