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
2026-08-20	16.14	16.35	0.35	2.19%	16.09	16.47	15353	2509	1.11%
2026-08-19	16.50	16.00	-0.56	-3.38%	15.93	16.50	16008	2583	1.15%
2026-08-18	16.49	16.56	-0.04	-0.24%	16.27	16.59	16724	2747	1.21%
2026-08-17	16.49	16.60	0.07	0.42%	16.17	16.70	19229	3161	1.39%
2026-08-14	16.50	16.53	0.07	0.43%	16.27	16.64	19490	3205	1.41%
2026-08-13	16.81	16.46	-0.42	-2.49%	16.45	16.97	27015	4501	1.95%
2026-08-12	16.85	16.88	0.05	0.30%	16.70	17.10	31035	5230	2.24%
2026-08-11	17.26	16.83	-0.57	-3.28%	16.63	17.30	65447	11033	4.72%
2026-08-10	16.40	17.40	0.95	5.78%	16.25	18.25	108332	19113	7.81%
2026-08-07	16.85	16.45	-0.42	-2.49%	16.18	16.85	25022	4106	1.80%
2026-08-06	16.71	16.87	0.00	0.00%	16.55	16.97	25027	4191	1.80%
2026-08-05	16.80	16.87	0.04	0.24%	16.67	17.09	30095	5074	2.17%
2026-08-04	16.85	16.83	0.07	0.42%	16.63	17.00	27685	4647	2.00%
2026-08-03	16.40	16.76	0.11	0.66%	16.35	16.85	31421	5223	2.27%
2026-07-31	15.95	16.65	0.82	5.18%	15.95	17.21	64999	10884	4.69%
2026-07-30	15.67	15.83	0.03	0.19%	15.62	16.21	29473	4710	2.13%
2026-07-29	15.88	15.80	-0.07	-0.44%	15.70	16.08	23654	3752	1.71%
2026-07-28	15.70	15.87	0.10	0.63%	15.58	16.07	23535	3735	1.70%
2026-07-27	15.46	15.77	0.24	1.55%	15.33	15.84	22303	3499	1.61%
2026-07-24	15.30	15.53	-0.04	-0.26%	15.22	15.72	18035	2793	1.30%
2026-07-23	15.12	15.57	0.30	1.96%	14.95	15.62	16936	2585	1.22%
2026-07-22	15.21	15.27	-0.16	-1.04%	15.05	15.58	13424	2047	0.97%
2026-07-21	15.40	15.43	0.03	0.19%	14.50	15.49	28713	4341	2.07%
2026-07-20	15.36	15.40	0.02	0.13%	15.08	15.93	25100	3887	1.81%
2026-07-17	15.58	15.38	-0.28	-1.79%	15.08	15.79	24402	3773	1.76%
2026-07-16	15.61	15.66	-0.10	-0.63%	15.58	16.24	22284	3536	1.61%
2026-07-15	15.94	15.76	-0.14	-0.88%	15.60	15.99	19098	3015	1.38%
2026-07-14	15.54	15.90	0.39	2.51%	15.05	15.99	26080	4067	1.88%
2026-07-13	15.50	15.51	0.01	0.06%	15.24	15.89	25232	3929	1.82%
2026-07-10	14.76	15.50	0.71	4.80%	14.60	16.29	49825	7756	3.59%
2026-07-09	14.29	14.79	0.41	2.85%	14.15	14.82	25959	3770	1.87%
2026-07-08	14.19	14.38	0.13	0.91%	13.97	14.57	19438	2775	1.40%
2026-07-07	14.69	14.25	-0.45	-3.06%	14.15	14.69	16715	2395	1.21%
2026-07-06	14.96	14.70	-0.25	-1.67%	14.56	15.03	16546	2437	1.19%
2026-07-03	14.87	14.95	0.12	0.81%	14.77	15.14	24491	3660	1.77%
2026-07-02	15.10	14.83	-0.27	-1.79%	14.79	15.39	20329	3061	1.47%
2026-07-01	14.92	15.10	0.24	1.62%	14.77	15.34	20154	3035	1.45%
2026-06-30	14.79	14.86	0.10	0.68%	14.59	15.04	16826	2491	1.21%
2026-06-29	14.91	14.76	-0.15	-1.01%	14.38	14.99	21295	3127	1.54%
2026-06-26	15.07	14.91	-0.24	-1.58%	14.63	15.41	22358	3344	1.61%
2026-06-25	15.62	15.15	-0.51	-3.26%	15.11	15.70	27604	4243	1.99%
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%