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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.30 | 20.50 | 20.12 | 20.37 | -0.59% | 1.35 | 4.74% |
| 2025-11-18 | 20.05 | 20.51 | 19.96 | 20.49 | +2.19% | 1.85 | 6.51% |
| 2025-11-17 | 19.83 | 20.17 | 19.71 | 20.05 | +1.73% | 0.85 | 3.04% |
| 2025-11-14 | 19.81 | 20.03 | 19.71 | 19.71 | -1.15% | 0.69 | 2.49% |
| 2025-11-13 | 20.04 | 20.09 | 19.80 | 19.94 | -0.50% | 0.73 | 2.62% |
| 2025-11-12 | 19.79 | 20.24 | 19.79 | 20.04 | +1.26% | 1.04 | 3.73% |
| 2025-11-11 | 19.90 | 20.02 | 19.74 | 19.79 | -1.00% | 0.67 | 2.41% |
| 2025-11-10 | 19.72 | 20.12 | 19.72 | 19.99 | +1.42% | 0.82 | 2.95% |
| 2025-11-07 | 19.89 | 19.89 | 19.68 | 19.71 | -1.10% | 0.69 | 2.50% |
| 2025-11-06 | 20.01 | 20.06 | 19.66 | 19.93 | -0.40% | 1.05 | 3.79% |
| 2025-11-05 | 19.96 | 20.19 | 19.93 | 20.01 | -0.99% | 1.04 | 3.70% |
| 2025-11-04 | 20.25 | 20.30 | 20.09 | 20.21 | -1.41% | 1.36 | 4.81% |
| 2025-11-03 | 20.13 | 20.53 | 19.80 | 20.50 | +1.89% | 2.44 | 8.61% |
| 2025-10-31 | 19.21 | 20.85 | 19.21 | 20.12 | +4.68% | 2.92 | 10.32% |
| 2025-10-30 | 19.39 | 19.54 | 19.10 | 19.22 | -0.57% | 0.67 | 2.46% |
| 2025-10-29 | 19.53 | 19.61 | 19.24 | 19.33 | -1.02% | 0.55 | 2.01% |
| 2025-10-28 | 19.36 | 19.67 | 19.23 | 19.53 | +0.46% | 0.58 | 2.14% |
| 2025-10-27 | 19.60 | 19.74 | 19.29 | 19.44 | +0.31% | 0.86 | 3.14% |
| 2025-10-24 | 19.35 | 19.55 | 19.30 | 19.38 | -0.05% | 0.65 | 2.40% |
| 2025-10-23 | 19.01 | 19.44 | 18.82 | 19.39 | +2.00% | 0.90 | 3.36% |