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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.20 | 19.44 | 19.13 | 19.43 | +1.09% | 0.43 | 1.61% |
| 2025-09-15 | 19.25 | 19.28 | 19.06 | 19.22 | -0.10% | 0.42 | 1.55% |
| 2025-09-12 | 19.43 | 19.46 | 19.19 | 19.24 | -0.98% | 0.53 | 1.95% |
| 2025-09-11 | 19.11 | 19.43 | 18.85 | 19.43 | +1.99% | 0.65 | 2.42% |
| 2025-09-10 | 19.11 | 19.22 | 19.00 | 19.05 | 0.00% | 0.42 | 1.57% |
| 2025-09-09 | 19.40 | 19.46 | 18.94 | 19.05 | -1.96% | 0.75 | 2.81% |
| 2025-09-08 | 19.35 | 19.45 | 19.18 | 19.43 | +0.83% | 0.55 | 2.04% |
| 2025-09-05 | 19.08 | 19.28 | 18.83 | 19.27 | +1.53% | 0.52 | 1.93% |
| 2025-09-04 | 19.06 | 19.35 | 18.70 | 18.98 | -0.37% | 0.69 | 2.58% |
| 2025-09-03 | 19.57 | 19.74 | 18.99 | 19.05 | -2.91% | 0.69 | 2.57% |
| 2025-09-02 | 20.38 | 20.39 | 19.37 | 19.62 | -3.63% | 1.13 | 4.11% |
| 2025-09-01 | 20.42 | 20.78 | 20.32 | 20.36 | -0.15% | 0.84 | 2.92% |
| 2025-08-29 | 20.69 | 20.75 | 20.31 | 20.39 | -1.02% | 0.78 | 2.71% |
| 2025-08-28 | 20.15 | 20.61 | 19.58 | 20.60 | +1.33% | 1.20 | 4.25% |
| 2025-08-27 | 21.14 | 21.18 | 20.27 | 20.33 | -3.01% | 1.28 | 4.41% |
| 2025-08-26 | 20.75 | 21.10 | 20.72 | 20.96 | +0.62% | 1.24 | 4.24% |
| 2025-08-25 | 21.13 | 21.13 | 20.62 | 20.83 | -0.62% | 1.35 | 4.62% |
| 2025-08-22 | 20.80 | 20.98 | 20.67 | 20.96 | +0.34% | 1.08 | 3.72% |
| 2025-08-21 | 20.80 | 21.03 | 20.72 | 20.89 | +0.67% | 1.30 | 4.46% |
| 2025-08-20 | 20.70 | 20.75 | 20.50 | 20.75 | -0.05% | 0.95 | 3.30% |