当前位置: 爱股网 > 股票行情 > 鸥玛软件(301185)股票行情

鸥玛软件(301185)股票行情

鸥玛软件(301185)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

鸥玛软件(301185)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	18.53	18.23	-0.27	-1.46%	18.18	18.80	33313	6144.36	2.38%	0.00
2026-03-25	18.29	18.50	0.30	1.65%	18.20	18.75	29438	5456.35	2.10%	0.00
2026-03-24	17.89	18.20	0.79	4.54%	17.47	18.22	38377	6848.44	2.74%	0.00
2026-03-23	18.70	17.41	-1.55	-8.18%	17.32	18.71	51253	9224.35	3.66%	0.00
2026-03-20	19.99	18.96	-0.97	-4.87%	18.92	20.13	47244	9161.72	3.38%	0.00
2026-03-19	20.16	19.93	-0.50	-2.45%	19.80	20.29	28676	5738.41	2.05%	0.00
2026-03-18	19.84	20.43	0.63	3.18%	19.73	20.52	37459	7560.07	2.68%	0.00
2026-03-17	20.19	19.80	-0.39	-1.93%	19.80	20.76	30652	6170.51	2.19%	0.00
2026-03-16	20.07	20.19	0.14	0.70%	19.85	20.22	30253	6069.33	2.16%	0.00
2026-03-13	20.55	20.05	-0.55	-2.67%	20.01	20.60	36445	7399.03	2.61%	0.00
2026-03-12	21.15	20.60	-0.48	-2.28%	20.58	21.15	30965	6457.99	2.21%	0.00
2026-03-11	21.25	21.08	-0.19	-0.89%	20.97	21.38	35653	7544.64	2.55%	0.00
2026-03-10	20.94	21.27	0.51	2.46%	20.82	21.30	40218	8496.69	2.88%	0.00
2026-03-09	20.10	20.76	0.37	1.81%	20.02	20.82	44164	9028.39	3.16%	0.00
2026-03-06	19.95	20.39	0.34	1.70%	19.92	20.43	26478	5383.28	1.89%	0.00
2026-03-05	20.07	20.05	0.35	1.78%	19.95	20.31	32101	6451.94	2.30%	0.00
2026-03-04	19.67	19.70	-0.10	-0.51%	19.46	19.96	32834	6468.38	2.35%	0.00
2026-03-03	20.50	19.80	-0.73	-3.56%	19.76	20.91	48549	9878.10	3.47%	0.00
2026-03-02	21.30	20.53	-1.07	-4.95%	20.48	21.31	65544	13641.20	4.69%	0.00
2026-02-27	21.18	21.60	0.32	1.50%	21.17	21.64	59317	12745.28	4.24%	5.00
2026-02-26	21.20	21.28	0.07	0.33%	21.01	21.31	38362	8120.78	2.74%	0.00
2026-02-25	21.42	21.21	-0.08	-0.38%	21.12	21.46	47446	10081.57	3.39%	0.00
2026-02-24	21.50	21.29	-0.03	-0.14%	20.96	21.60	54066	11469.04	3.87%	0.00
2026-02-13	21.20	21.32	0.08	0.38%	21.13	21.86	62360	13397.80	4.46%	0.00
2026-02-12	21.19	21.24	0.10	0.47%	21.02	21.32	41469	8795.35	2.96%	0.00
2026-02-11	21.13	21.14	-0.01	-0.05%	20.92	21.23	37245	7861.61	2.66%	0.00
2026-02-10	20.72	21.15	0.41	1.98%	20.72	21.26	58678	12372.66	4.20%	0.00
2026-02-09	20.67	20.74	0.38	1.87%	20.58	20.87	42018	8701.03	3.00%	1.00
2026-02-06	20.14	20.36	0.08	0.39%	20.05	20.63	35037	7165.97	2.50%	0.00
2026-02-05	20.24	20.28	-0.04	-0.20%	20.18	20.56	34833	7092.98	2.49%	0.00
2026-02-04	20.60	20.32	-0.40	-1.93%	20.12	20.60	47675	9710.64	3.41%	1.00
2026-02-03	20.36	20.72	0.50	2.47%	20.29	20.72	42241	8675.45	3.02%	0.00
2026-02-02	20.30	20.22	-0.11	-0.54%	20.21	20.74	45425	9328.32	3.25%	0.00
2026-01-30	20.25	20.33	-0.12	-0.59%	19.98	20.45	50725	10259.66	3.63%	0.00
2026-01-29	20.25	20.45	0.14	0.69%	20.01	20.97	64158	13234.18	4.59%	0.00
2026-01-28	20.55	20.31	-0.22	-1.07%	20.25	20.77	39445	8063.53	2.82%	0.00
2026-01-27	20.53	20.53	-0.02	-0.10%	19.99	20.72	40720	8256.83	2.91%	0.00
2026-01-26	20.84	20.55	-0.32	-1.53%	20.21	20.92	54363	11150.88	3.89%	0.00
2026-01-23	20.78	20.87	0.07	0.34%	20.60	20.99	46088	9601.51	3.30%	0.00
2026-01-22	20.70	20.80	0.20	0.97%	20.56	20.90	39898	8268.49	2.85%	0.00
2026-01-21	20.43	20.60	0.05	0.24%	20.34	20.77	35210	7247.17	2.52%	0.00
2026-01-20	20.75	20.55	-0.15	-0.72%	20.33	20.95	50167	10366.72	3.59%	0.00
2026-01-19	20.87	20.70	-0.36	-1.71%	20.58	21.09	62451	12993.94	4.46%	0.00
2026-01-16	21.81	21.06	-0.69	-3.17%	20.75	21.99	94583	19966.45	6.76%	0.00
2026-01-15	21.85	21.75	-0.52	-2.33%	21.53	22.60	105241	23004.27	7.52%	0.00
2026-01-14	21.23	22.27	0.91	4.26%	21.13	23.92	212728	47631.83	15.21%	0.00
2026-01-13	22.12	21.36	0.01	0.05%	21.01	22.50	216179	47266.77	15.46%	0.00
2026-01-12	19.99	21.35	1.65	8.38%	19.85	21.50	140713	29257.18	10.06%	1.00
2026-01-09	19.44	19.70	0.33	1.70%	19.35	19.78	37070	7249.39	2.65%	0.00
2026-01-08	19.13	19.37	0.15	0.78%	19.13	19.48	27431	5315.60	1.96%	0.00
2026-01-07	19.28	19.22	-0.08	-0.41%	19.09	19.33	25405	4883.02	1.82%	0.00
2026-01-06	19.32	19.30	0.01	0.05%	19.15	19.37	31437	6052.65	2.25%	0.00
2026-01-05	19.09	19.29	0.19	0.99%	19.01	19.33	32750	6292.27	2.34%	5.00
2025-12-31	18.75	19.10	0.41	2.19%	18.70	19.12	31325	5944.70	2.24%	0.00
2025-12-30	18.73	18.69	-0.11	-0.59%	18.63	18.90	20384	3827.78	1.46%	0.00
2025-12-29	18.81	18.80	-0.04	-0.21%	18.68	18.87	17459	3277.38	1.25%	0.00
2025-12-26	18.90	18.84	-0.07	-0.37%	18.64	18.97	23171	4369.02	1.66%	0.00
2025-12-25	18.90	18.91	0.11	0.59%	18.70	18.98	21219	3998.63	1.52%	0.00
2025-12-24	18.55	18.80	0.17	0.91%	18.50	18.83	23573	4417.14	1.69%	0.00
2025-12-23	18.63	18.63	-0.03	-0.16%	18.48	18.74	19488	3620.79	1.39%	0.00
2025-12-22	18.72	18.66	-0.02	-0.11%	18.61	18.84	22145	4152.65	1.58%	0.00
2025-12-19	18.45	18.68	0.16	0.86%	18.45	18.78	26521	4942.70	1.90%	0.00
2025-12-18	18.10	18.52	0.31	1.70%	17.82	18.61	31019	5720.58	2.22%	0.00
2025-12-17	18.27	18.21	-0.03	-0.16%	17.70	18.38	38758	6992.52	2.77%	0.00
2025-12-16	18.64	18.24	-0.40	-2.15%	18.21	18.72	31324	5760.85	2.24%	0.00
2025-12-15	18.68	18.64	-0.09	-0.48%	18.43	18.90	26267	4904.47	1.88%	0.00
2025-12-12	18.85	18.73	-0.08	-0.43%	18.70	19.04	27609	5206.23	1.97%	0.00
2025-12-11	19.33	18.81	-0.49	-2.54%	18.81	19.38	34372	6538.04	2.46%	0.00
2025-12-10	19.50	19.30	-0.24	-1.23%	19.23	19.66	36949	7161.56	2.64%	0.00
2025-12-09	20.11	19.54	-0.41	-2.06%	19.53	20.12	50728	10002.88	3.63%	0.00
2025-12-08	19.55	19.95	0.40	2.05%	19.49	20.05	62955	12464.71	4.50%	0.00
2025-12-05	19.19	19.55	0.28	1.45%	18.80	19.63	69758	13408.33	4.99%	0.00
2025-12-04	20.69	19.27	-1.48	-7.13%	19.27	20.69	106620	21181.10	7.62%	11.00
2025-12-03	20.48	20.75	0.38	1.87%	19.98	20.96	98251	20157.81	7.02%	0.00
2025-12-02	20.37	20.37	-0.05	-0.24%	19.90	20.67	65731	13335.83	4.70%	0.00
2025-12-01	20.59	20.42	-0.28	-1.35%	20.26	20.65	67316	13752.40	4.81%	0.00
2025-11-28	20.30	20.70	0.44	2.17%	20.06	21.23	109211	22553.76	7.81%	0.00
2025-11-27	20.41	20.26	-0.42	-2.03%	19.94	20.84	104720	21274.37	7.49%	0.00
2025-11-26	20.75	20.68	-0.18	-0.86%	20.66	21.76	143349	30319.12	10.25%	49.00
2025-11-25	21.40	20.86	-0.54	-2.52%	20.82	21.40	138086	29106.31	9.87%	0.00

深证大盘股票行情在线 K线走势图

鸥玛软件(301185)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58