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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.99 | 19.18 | 18.85 | 19.01 | -0.31% | 0.44 | 1.67% |
| 2025-10-21 | 18.76 | 19.07 | 18.70 | 19.07 | +1.98% | 0.60 | 2.28% |
| 2025-10-20 | 18.55 | 18.75 | 18.40 | 18.70 | +2.07% | 0.49 | 1.90% |
| 2025-10-17 | 18.72 | 18.89 | 18.32 | 18.32 | -2.71% | 0.54 | 2.07% |
| 2025-10-16 | 19.22 | 19.25 | 18.79 | 18.83 | -2.99% | 0.86 | 3.25% |
| 2025-10-15 | 19.27 | 19.55 | 18.80 | 19.41 | +0.52% | 1.44 | 5.35% |
| 2025-10-14 | 18.93 | 19.84 | 18.81 | 19.31 | +2.39% | 1.65 | 6.08% |
| 2025-10-13 | 18.30 | 19.09 | 17.95 | 18.86 | 0.00% | 0.66 | 2.51% |
| 2025-10-10 | 18.90 | 19.09 | 18.76 | 18.86 | -0.21% | 0.52 | 1.96% |
| 2025-10-09 | 18.99 | 19.04 | 18.66 | 18.90 | -0.84% | 0.54 | 2.05% |
| 2025-09-30 | 19.11 | 19.22 | 18.87 | 19.06 | +0.95% | 0.46 | 1.73% |
| 2025-09-29 | 18.79 | 18.98 | 18.50 | 18.88 | +0.16% | 0.45 | 1.73% |
| 2025-09-26 | 18.83 | 19.09 | 18.72 | 18.85 | -0.68% | 0.45 | 1.70% |
| 2025-09-25 | 18.94 | 19.33 | 18.83 | 18.98 | +0.05% | 0.66 | 2.47% |
| 2025-09-24 | 18.43 | 18.97 | 18.30 | 18.97 | +2.21% | 0.54 | 2.06% |
| 2025-09-23 | 18.80 | 18.80 | 17.96 | 18.56 | -1.01% | 0.75 | 2.93% |
| 2025-09-22 | 18.96 | 18.97 | 18.60 | 18.75 | -0.53% | 0.45 | 1.71% |
| 2025-09-19 | 19.20 | 19.35 | 18.76 | 18.85 | -1.52% | 0.58 | 2.17% |
| 2025-09-18 | 19.39 | 19.47 | 18.99 | 19.14 | -1.29% | 0.87 | 3.23% |
| 2025-09-17 | 19.43 | 19.54 | 19.36 | 19.39 | -0.21% | 0.48 | 1.75% |