鸥玛软件 (301185) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	18.03	18.22	0.18	1.00%	17.88	18.29	28913	5227	2.09%
2026-05-06	18.17	18.04	-0.05	-0.28%	17.90	18.40	34709	6314	2.50%
2026-04-30	18.08	18.09	0.08	0.44%	17.93	18.17	25206	4545	1.82%
2026-04-29	17.60	18.01	-0.30	-1.64%	17.28	18.21	51422	9162	3.68%
2026-04-28	18.69	18.31	-0.42	-2.24%	18.25	18.73	25897	4780	1.85%
2026-04-27	18.36	18.73	0.10	0.54%	18.12	18.77	20789	3844	1.49%
2026-04-24	18.42	18.63	0.09	0.49%	18.06	18.64	18959	3473	1.36%
2026-04-23	18.92	18.54	-0.34	-1.80%	18.45	18.98	24168	4494	1.73%
2026-04-22	18.88	18.88	-0.03	-0.16%	18.73	18.93	20060	3782	1.43%
2026-04-21	19.07	18.91	-0.16	-0.84%	18.75	19.07	19499	3678	1.39%
2026-04-20	18.93	19.07	0.08	0.42%	18.84	19.13	20619	3923	1.47%
2026-04-17	19.12	18.99	-0.19	-0.99%	18.90	19.16	17698	3360	1.27%
2026-04-16	18.88	19.18	0.27	1.43%	18.82	19.23	20776	3960	1.49%
2026-04-15	19.06	18.91	-0.07	-0.37%	18.85	19.11	16333	3094	1.17%
2026-04-14	19.07	18.98	0.06	0.32%	18.77	19.25	21400	4063	1.53%
2026-04-13	18.93	18.92	-0.23	-1.20%	18.72	19.15	24959	4709	1.78%
2026-04-10	18.85	19.15	0.54	2.90%	18.62	19.17	32758	6226	2.34%
2026-04-09	18.94	18.61	-0.43	-2.26%	18.60	19.00	18901	3541	1.35%
2026-04-08	18.60	19.04	0.86	4.73%	18.50	19.05	27322	5163	1.95%
2026-04-07	17.87	18.18	0.33	1.85%	17.80	18.30	15225	2757	1.09%
2026-04-03	18.42	17.85	-0.41	-2.25%	17.76	18.55	17817	3207	1.27%
2026-04-02	18.75	18.26	-0.44	-2.35%	18.18	18.75	25067	4604	1.79%
2026-04-01	18.75	18.70	0.35	1.91%	18.48	18.79	22448	4180	1.60%
2026-03-31	18.60	18.35	-0.20	-1.08%	18.30	18.81	21182	3931	1.51%
2026-03-30	18.35	18.55	0.01	0.05%	18.10	18.59	22878	4207	1.64%
2026-03-27	18.01	18.54	0.31	1.70%	17.99	18.60	24130	4447	1.73%
2026-03-26	18.53	18.23	-0.27	-1.46%	18.18	18.80	33313	6144	2.38%
2026-03-25	18.29	18.50	0.30	1.65%	18.20	18.75	29438	5456	2.10%
2026-03-24	17.89	18.20	0.79	4.54%	17.47	18.22	38377	6848	2.74%
2026-03-23	18.70	17.41	-1.55	-8.18%	17.32	18.71	51253	9224	3.66%
2026-03-20	19.99	18.96	-0.97	-4.87%	18.92	20.13	47244	9161	3.38%
2026-03-19	20.16	19.93	-0.50	-2.45%	19.80	20.29	28676	5738	2.05%
2026-03-18	19.84	20.43	0.63	3.18%	19.73	20.52	37459	7560	2.68%
2026-03-17	20.19	19.80	-0.39	-1.93%	19.80	20.76	30652	6170	2.19%
2026-03-16	20.07	20.19	0.14	0.70%	19.85	20.22	30253	6069	2.16%
2026-03-13	20.55	20.05	-0.55	-2.67%	20.01	20.60	36445	7399	2.61%
2026-03-12	21.15	20.60	-0.48	-2.28%	20.58	21.15	30965	6457	2.21%
2026-03-11	21.25	21.08	-0.19	-0.89%	20.97	21.38	35653	7544	2.55%
2026-03-10	20.94	21.27	0.51	2.46%	20.82	21.30	40218	8496	2.88%
2026-03-09	20.10	20.76	0.37	1.81%	20.02	20.82	44164	9028	3.16%
2026-03-06	19.95	20.39	0.34	1.70%	19.92	20.43	26478	5383	1.89%
2026-03-05	20.07	20.05	0.35	1.78%	19.95	20.31	32101	6451	2.30%
2026-03-04	19.67	19.70	-0.10	-0.51%	19.46	19.96	32834	6468	2.35%
2026-03-03	20.50	19.80	-0.73	-3.56%	19.76	20.91	48549	9878	3.47%
2026-03-02	21.30	20.53	-1.07	-4.95%	20.48	21.31	65544	13641	4.69%
2026-02-27	21.18	21.60	0.32	1.50%	21.17	21.64	59317	12745	4.24%
2026-02-26	21.20	21.28	0.07	0.33%	21.01	21.31	38362	8120	2.74%
2026-02-25	21.42	21.21	-0.08	-0.38%	21.12	21.46	47446	10081	3.39%
2026-02-24	21.50	21.29	-0.03	-0.14%	20.96	21.60	54066	11469	3.87%
2026-02-13	21.20	21.32	0.08	0.38%	21.13	21.86	62360	13397	4.46%
2026-02-12	21.19	21.24	0.10	0.47%	21.02	21.32	41469	8795	2.96%
2026-02-11	21.13	21.14	-0.01	-0.05%	20.92	21.23	37245	7861	2.66%
2026-02-10	20.72	21.15	0.41	1.98%	20.72	21.26	58678	12372	4.20%
2026-02-09	20.67	20.74	0.38	1.87%	20.58	20.87	42018	8701	3.00%
2026-02-06	20.14	20.36	0.08	0.39%	20.05	20.63	35037	7165	2.50%
2026-02-05	20.24	20.28	-0.04	-0.20%	20.18	20.56	34833	7092	2.49%
2026-02-04	20.60	20.32	-0.40	-1.93%	20.12	20.60	47675	9710	3.41%
2026-02-03	20.36	20.72	0.50	2.47%	20.29	20.72	42241	8675	3.02%
2026-02-02	20.30	20.22	-0.11	-0.54%	20.21	20.74	45425	9328	3.25%
2026-01-30	20.25	20.33	-0.12	-0.59%	19.98	20.45	50725	10259	3.63%
2026-01-29	20.25	20.45	0.14	0.69%	20.01	20.97	64158	13234	4.59%
2026-01-28	20.55	20.31	-0.22	-1.07%	20.25	20.77	39445	8063	2.82%
2026-01-27	20.53	20.53	-0.02	-0.10%	19.99	20.72	40720	8256	2.91%