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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.27 | 18.38 | 17.70 | 18.21 | -0.16% | 0.70 | 2.77% |
| 2025-12-16 | 18.64 | 18.72 | 18.21 | 18.24 | -2.15% | 0.58 | 2.24% |
| 2025-12-15 | 18.68 | 18.90 | 18.43 | 18.64 | -0.48% | 0.49 | 1.88% |
| 2025-12-12 | 18.85 | 19.04 | 18.70 | 18.73 | -0.43% | 0.52 | 1.97% |
| 2025-12-11 | 19.33 | 19.38 | 18.81 | 18.81 | -2.54% | 0.65 | 2.46% |
| 2025-12-10 | 19.50 | 19.66 | 19.23 | 19.30 | -1.23% | 0.72 | 2.64% |
| 2025-12-09 | 20.11 | 20.12 | 19.53 | 19.54 | -2.06% | 1.00 | 3.63% |
| 2025-12-08 | 19.55 | 20.05 | 19.49 | 19.95 | +2.05% | 1.25 | 4.50% |
| 2025-12-05 | 19.19 | 19.63 | 18.80 | 19.55 | +1.45% | 1.34 | 4.99% |
| 2025-12-04 | 20.69 | 20.69 | 19.27 | 19.27 | -7.13% | 2.12 | 7.62% |
| 2025-12-03 | 20.48 | 20.96 | 19.98 | 20.75 | +1.87% | 2.02 | 7.02% |
| 2025-12-02 | 20.37 | 20.67 | 19.90 | 20.37 | -0.24% | 1.33 | 4.70% |
| 2025-12-01 | 20.59 | 20.65 | 20.26 | 20.42 | -1.35% | 1.38 | 4.81% |
| 2025-11-28 | 20.30 | 21.23 | 20.06 | 20.70 | +2.17% | 2.26 | 7.81% |
| 2025-11-27 | 20.41 | 20.84 | 19.94 | 20.26 | -2.03% | 2.13 | 7.49% |
| 2025-11-26 | 20.75 | 21.76 | 20.66 | 20.68 | -0.86% | 3.03 | 10.25% |
| 2025-11-25 | 21.40 | 21.40 | 20.82 | 20.86 | -2.52% | 2.91 | 9.87% |
| 2025-11-24 | 20.90 | 21.45 | 20.45 | 21.40 | +1.86% | 3.44 | 11.74% |
| 2025-11-21 | 20.45 | 21.45 | 20.03 | 21.01 | +0.77% | 3.93 | 13.51% |
| 2025-11-20 | 20.38 | 20.85 | 20.15 | 20.85 | +2.36% | 2.56 | 8.89% |