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
2025-08-01	19.70	20.64	0.99	5.04%	19.60	20.68	98724	20110	7.06%
2025-07-31	19.65	19.65	-0.07	-0.35%	19.57	20.06	36940	7328	2.64%
2025-07-30	19.90	19.72	-0.18	-0.90%	19.50	19.90	28322	5585	2.03%
2025-07-29	20.01	19.90	-0.20	-1.00%	19.68	20.10	33788	6702	2.42%
2025-07-28	19.90	20.10	0.28	1.41%	19.68	20.12	43844	8750	3.14%
2025-07-25	19.57	19.82	0.24	1.23%	19.55	19.88	37919	7487	2.71%
2025-07-24	19.49	19.58	0.04	0.20%	19.46	19.69	29564	5791	2.12%
2025-07-23	19.51	19.54	-0.03	-0.15%	19.40	19.63	31837	6212	2.28%
2025-07-22	19.73	19.57	-0.20	-1.01%	19.47	19.77	32226	6311	2.31%
2025-07-21	19.71	19.77	0.06	0.30%	19.50	19.83	32765	6434	2.34%
2025-07-18	19.62	19.71	0.16	0.82%	19.56	20.05	46094	9095	3.30%
2025-07-17	19.54	19.55	0.01	0.05%	19.39	19.61	29787	5808	2.13%
2025-07-16	19.55	19.54	0.04	0.21%	19.46	19.69	29598	5792	2.12%
2025-07-15	19.60	19.50	-0.11	-0.56%	19.20	19.63	33438	6481	2.39%
2025-07-14	19.49	19.61	0.04	0.20%	19.33	19.76	31964	6235	2.29%
2025-07-11	19.32	19.57	0.22	1.14%	19.18	19.65	46669	9061	3.34%
2025-07-10	19.37	19.35	-0.07	-0.36%	19.17	19.68	33090	6414	2.37%
2025-07-09	19.47	19.42	-0.10	-0.51%	19.38	19.62	29540	5760	2.11%
2025-07-08	19.38	19.52	0.12	0.62%	19.31	19.60	28556	5569	2.04%
2025-07-07	19.29	19.40	0.13	0.67%	19.11	19.40	23979	4629	1.72%
2025-07-04	19.45	19.27	-0.25	-1.28%	19.11	19.56	33664	6503	2.41%
2025-07-03	19.37	19.52	0.15	0.77%	19.28	19.77	39583	7731	2.83%
2025-07-02	19.47	19.37	-0.13	-0.67%	19.21	19.50	27966	5401	2.00%
2025-07-01	19.60	19.50	-0.07	-0.36%	19.27	19.66	46884	9137	3.35%
2025-06-30	20.09	19.57	-0.60	-2.97%	19.44	20.10	110291	21680	7.89%
2025-06-27	20.00	20.17	0.22	1.10%	19.82	20.45	59729	12037	4.27%
2025-06-26	19.92	19.95	0.03	0.15%	19.77	20.05	37057	7383	2.65%
2025-06-25	19.87	19.92	0.09	0.45%	19.68	19.97	35473	7035	2.54%
2025-06-24	19.38	19.83	0.50	2.59%	19.27	19.87	32771	6452	2.34%
2025-06-23	18.90	19.33	0.41	2.17%	18.80	19.40	27763	5322	1.99%
2025-06-20	19.30	18.92	-0.37	-1.92%	18.75	19.39	36233	6876	2.59%
2025-06-19	19.68	19.29	-0.46	-2.33%	19.21	19.90	33708	6563	2.41%
2025-06-18	19.79	19.75	0.02	0.10%	19.57	20.00	38482	7613	2.75%
2025-06-17	19.90	19.73	-0.21	-1.05%	19.53	19.98	36996	7293	2.65%
2025-06-16	19.23	19.94	0.55	2.84%	19.23	20.00	50370	10004	3.60%
2025-06-13	20.18	19.39	-0.79	-3.91%	19.30	20.18	57491	11290	4.11%
2025-06-12	19.56	20.18	0.64	3.28%	19.46	20.30	82783	16527	5.92%
2025-06-11	19.41	19.54	0.03	0.15%	19.33	19.74	39329	7701	2.81%
2025-06-10	19.50	19.51	-0.04	-0.20%	19.12	19.59	53433	10350	3.82%
2025-06-09	19.19	19.55	0.34	1.77%	19.05	19.65	63562	12304	4.55%
2025-06-06	19.47	19.21	-0.17	-0.88%	19.07	19.50	50702	9747	3.63%
2025-06-05	19.78	19.38	-0.49	-2.47%	19.22	19.78	89442	17324	6.40%
2025-06-04	18.77	19.87	1.01	5.36%	18.68	19.87	132490	25892	9.48%
2025-06-03	18.50	18.86	0.25	1.34%	18.50	18.90	31371	5898	2.24%
2025-05-30	18.94	18.61	-0.34	-1.79%	18.48	18.94	29943	5583	2.14%
2025-05-29	18.49	18.95	0.52	2.82%	18.41	18.95	37898	7115	2.71%
2025-05-28	18.64	18.43	-0.20	-1.07%	18.32	18.73	21459	3960	1.54%
2025-05-27	18.85	18.63	-0.30	-1.58%	18.47	18.88	30502	5667	2.18%
2025-05-26	18.33	18.93	0.48	2.60%	18.31	19.00	51361	9645	3.67%
2025-05-23	18.28	18.45	0.18	0.99%	18.08	18.94	51212	9517	3.66%
2025-05-22	18.41	18.27	-0.15	-0.81%	18.20	18.59	23555	4327	1.69%
2025-05-21	18.78	18.42	-0.27	-1.44%	18.31	18.80	23634	4374	1.69%
2025-05-20	18.63	18.99	0.29	1.55%	18.54	19.05	35961	6785	2.57%
2025-05-19	18.31	18.70	0.41	2.24%	18.13	18.99	41472	7695	2.97%
2025-05-16	18.17	18.29	0.13	0.72%	18.01	18.34	19571	3575	1.40%
2025-05-15	18.36	18.16	-0.21	-1.14%	18.10	18.40	26668	4851	1.91%
2025-05-14	18.34	18.37	0.04	0.22%	18.20	18.53	25017	4591	1.79%
2025-05-13	18.55	18.33	-0.12	-0.65%	18.31	18.59	19652	3625	1.41%
2025-05-12	18.36	18.45	0.18	0.99%	18.26	18.52	21848	4020	1.56%
2025-05-09	18.60	18.27	-0.25	-1.35%	18.22	18.60	25212	4621	1.80%
2025-05-08	18.38	18.52	0.16	0.87%	18.26	18.55	26687	4925	1.91%
2025-05-07	18.61	18.36	0.00	0.00%	18.18	18.61	41847	7684	2.99%
2025-05-06	18.33	18.36	0.30	1.66%	18.14	18.41	35810	6554	2.56%
2025-04-30	17.79	18.06	0.21	1.18%	17.79	18.18	27292	4936	1.95%
2025-04-29	17.45	17.85	0.26	1.48%	17.38	17.88	30921	5492	2.21%
2025-04-28	17.93	17.59	-0.43	-2.39%	17.45	18.14	34081	6027	2.44%
2025-04-25	17.45	18.02	0.49	2.80%	17.45	18.37	69358	12468	4.96%
2025-04-24	17.42	17.53	-0.08	-0.45%	17.10	17.66	32529	5664	2.33%