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
2026-06-24	16.17	15.66	-0.49	-3.03%	15.23	16.20	35659	5552	2.57%
2026-06-23	16.15	16.15	-0.21	-1.28%	16.02	16.55	29171	4760	2.10%
2026-06-22	16.47	16.36	-0.18	-1.09%	15.71	16.50	29786	4774	2.15%
2026-06-18	16.71	16.54	-0.30	-1.78%	16.38	16.95	21989	3663	1.59%
2026-06-17	16.63	16.84	0.08	0.48%	16.56	17.09	23702	3990	1.71%
2026-06-16	16.48	16.76	0.16	0.96%	16.17	17.05	29823	4973	2.15%
2026-06-15	16.50	16.60	0.15	0.91%	16.30	16.80	25879	4282	1.87%
2026-06-12	16.36	16.45	0.28	1.73%	15.90	16.94	26017	4281	1.88%
2026-06-11	16.22	16.17	-0.21	-1.28%	15.75	16.44	24573	3947	1.77%
2026-06-10	16.45	16.38	-0.22	-1.33%	15.80	16.83	33331	5401	2.40%
2026-06-09	16.88	16.80	-0.07	-0.41%	16.45	17.09	30093	5031	2.17%
2026-06-08	16.15	16.87	0.27	1.63%	16.12	17.21	39603	6683	2.86%
2026-06-05	16.00	16.60	0.60	3.75%	15.63	16.87	36805	6024	2.65%
2026-06-04	16.01	16.00	-0.03	-0.19%	15.82	16.50	24195	3894	1.74%
2026-06-03	16.44	16.03	-0.46	-2.79%	15.84	16.44	25951	4189	1.87%
2026-06-02	16.75	16.49	-0.29	-1.73%	16.21	17.04	33020	5439	2.38%
2026-06-01	15.51	16.78	1.08	6.88%	15.51	17.18	60362	10064	4.35%
2026-05-29	16.29	15.70	-0.58	-3.56%	15.46	16.48	27408	4366	1.98%
2026-05-28	16.19	16.28	0.09	0.56%	15.56	16.48	32121	5161	2.32%
2026-05-27	16.60	16.19	-0.42	-2.53%	15.92	16.65	29119	4706	2.10%
2026-05-26	17.22	16.61	-0.65	-3.77%	16.35	17.22	30098	5012	2.17%
2026-05-25	17.30	17.26	0.02	0.12%	16.93	17.45	29094	5006	2.10%
2026-05-22	16.95	17.24	0.49	2.93%	16.65	17.39	24851	4225	1.79%
2026-05-21	17.76	16.75	-0.97	-5.47%	16.67	18.03	35968	6234	2.59%
2026-05-20	17.95	17.72	-0.31	-1.72%	17.65	18.10	23706	4223	1.71%
2026-05-19	17.79	18.03	0.24	1.35%	17.68	18.11	18353	3288	1.32%
2026-05-18	17.56	17.79	0.28	1.60%	17.42	17.85	20075	3538	1.45%
2026-05-15	17.81	17.51	-0.30	-1.68%	17.40	18.01	23851	4227	1.72%
2026-05-14	18.36	17.81	-0.51	-2.78%	17.75	18.45	26224	4709	1.89%
2026-05-13	18.15	18.32	0.24	1.33%	18.04	18.41	22925	4179	1.65%
2026-05-12	18.67	18.08	-0.58	-3.11%	18.06	18.69	23503	4297	1.69%
2026-05-11	18.56	18.66	0.10	0.54%	18.42	18.69	31059	5754	2.24%
2026-05-08	18.18	18.56	0.34	1.87%	18.12	18.60	31527	5821	2.27%
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%