鸥玛软件(301185)股票信息
| 股票代码 | 301185 |
| 股票名称 | 鸥玛软件 |
| 最新价/元 | 18.98 |
| 涨跌额/元 | -3.89 |
| 涨跌幅/% | -17.01 |
| 买入/元 | 18.96 |
| 卖出/元 | 18.98 |
| 昨收/元 | 22.87 |
| 今开/元 | 20.77 |
| 最高/元 | 21.85 |
| 最低/元 | 18.98 |
| 成交量/手 | 142566.65 |
| 成交额/万 | 29409.57 |
| 股净值/元 | 37.96 |
| 市净率 | 2.81 |
| 总市值/万 | 291186.60 |
| 流通值/万 | 175596.73 |
| 换手率/% | 15.41 |
| 入市日期 | 2021-11-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
鸥玛软件(301185)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.77 | 18.98 | -3.89 | -17.01 | 142566.65 | 29409.57 | 15.41 |
| 2024-10-08 | 23.21 | 22.87 | 2.99 | 15.04 | 241236.24 | 53207.36 | 26.07 |
| 2024-09-30 | 17.65 | 19.88 | 2.59 | 14.98 | 195968.99 | 36380.89 | 21.18 |
| 2024-09-27 | 16.45 | 17.29 | 0.84 | 5.11 | 152537.81 | 25650.82 | 16.49 |
| 2024-09-26 | 15.63 | 16.45 | 0.64 | 4.05 | 109199.01 | 17554.77 | 11.80 |
| 2024-09-25 | 15.40 | 15.81 | 0.34 | 2.20 | 116540.82 | 18331.12 | 12.60 |
| 2024-09-24 | 15.29 | 15.47 | -0.14 | -0.90 | 117571.05 | 17890.52 | 12.71 |
| 2024-09-23 | 15.00 | 15.61 | 0.72 | 4.84 | 128560.83 | 19882.48 | 13.90 |
| 2024-09-20 | 14.67 | 14.89 | 0.10 | 0.68 | 57401.00 | 8525.55 | 6.20 |
| 2024-09-19 | 14.46 | 14.79 | 0.41 | 2.85 | 45616.00 | 6676.92 | 4.93 |
| 2024-09-18 | 14.48 | 14.38 | -0.25 | -1.71 | 48131.66 | 6897.98 | 5.20 |
| 2024-09-13 | 14.67 | 14.63 | -0.23 | -1.55 | 72735.00 | 10569.05 | 7.86 |
| 2024-09-12 | 14.70 | 14.86 | 0.24 | 1.64 | 77277.66 | 11511.53 | 8.35 |
| 2024-09-11 | 14.54 | 14.62 | -0.07 | -0.48 | 43872.00 | 6397.81 | 4.74 |
| 2024-09-10 | 14.13 | 14.69 | 0.37 | 2.58 | 72490.00 | 10485.23 | 7.84 |
| 2024-09-09 | 13.85 | 14.32 | 0.36 | 2.58 | 49944.00 | 7113.61 | 5.40 |
| 2024-09-06 | 14.28 | 13.96 | -0.40 | -2.79 | 26123.00 | 3686.08 | 2.82 |
| 2024-09-05 | 14.15 | 14.36 | 0.16 | 1.13 | 31483.00 | 4496.70 | 3.40 |
| 2024-09-04 | 14.07 | 14.20 | -0.04 | -0.28 | 33933.71 | 4814.28 | 3.67 |
| 2024-09-03 | 13.65 | 14.24 | 0.52 | 3.79 | 49022.00 | 6886.90 | 5.30 |
| 2024-09-02 | 14.07 | 13.72 | -0.33 | -2.35 | 26453.00 | 3658.02 | 2.86 |
| 2024-08-30 | 13.37 | 14.05 | 0.75 | 5.64 | 51230.71 | 7135.46 | 5.54 |
| 2024-08-29 | 13.22 | 13.30 | 0.10 | 0.76 | 17963.00 | 2384.91 | 1.94 |
| 2024-08-28 | 13.02 | 13.20 | 0.14 | 1.07 | 20659.00 | 2701.54 | 2.23 |
| 2024-08-27 | 13.63 | 13.06 | -0.57 | -4.18 | 30430.52 | 4047.29 | 3.29 |
| 2024-08-26 | 13.46 | 13.63 | 0.05 | 0.37 | 20310.00 | 2769.47 | 2.20 |
| 2024-08-23 | 13.53 | 13.58 | 0.05 | 0.37 | 17825.00 | 2418.04 | 1.93 |
| 2024-08-22 | 13.79 | 13.53 | -0.26 | -1.89 | 21647.00 | 2977.80 | 2.34 |
| 2024-08-21 | 13.68 | 13.79 | 0.05 | 0.36 | 16191.00 | 2245.80 | 1.75 |
| 2024-08-20 | 13.99 | 13.74 | -0.27 | -1.93 | 17183.00 | 2368.82 | 1.86 |
| 2024-08-19 | 14.06 | 14.01 | -0.01 | -0.07 | 19932.00 | 2799.87 | 2.15 |
| 2024-08-16 | 13.88 | 14.02 | 0.08 | 0.57 | 23397.35 | 3281.70 | 2.53 |
| 2024-08-15 | 13.51 | 13.94 | 0.40 | 2.95 | 33735.00 | 4649.92 | 3.65 |
| 2024-08-14 | 13.46 | 13.54 | 0.04 | 0.30 | 17312.02 | 2346.35 | 1.87 |
| 2024-08-13 | 13.29 | 13.50 | 0.21 | 1.58 | 18615.00 | 2482.74 | 2.01 |
| 2024-08-12 | 13.47 | 13.29 | -0.15 | -1.12 | 27921.01 | 3703.35 | 3.02 |
| 2024-08-09 | 13.94 | 13.44 | -0.44 | -3.17 | 35784.90 | 4891.91 | 3.87 |
| 2024-08-08 | 14.03 | 13.88 | -0.57 | -3.95 | 56647.56 | 7894.01 | 6.12 |
| 2024-08-07 | 13.93 | 14.45 | 0.32 | 2.27 | 82876.90 | 12000.58 | 8.96 |
| 2024-08-06 | 13.64 | 14.13 | 0.66 | 4.90 | 56439.90 | 7831.37 | 6.10 |
| 2024-08-05 | 13.86 | 13.47 | -0.28 | -2.04 | 50046.90 | 6923.14 | 5.41 |
| 2024-08-02 | 14.20 | 13.75 | -0.51 | -3.58 | 28526.95 | 3989.40 | 3.08 |
| 2024-08-01 | 14.30 | 14.26 | -0.04 | -0.28 | 25462.83 | 3639.18 | 2.75 |
| 2024-07-31 | 13.70 | 14.30 | 0.62 | 4.53 | 36295.67 | 5107.97 | 3.92 |
| 2024-07-30 | 13.58 | 13.68 | 0.05 | 0.37 | 19667.00 | 2680.18 | 2.13 |
| 2024-07-29 | 13.57 | 13.63 | 0.09 | 0.67 | 20289.12 | 2754.01 | 2.19 |
| 2024-07-26 | 13.46 | 13.54 | 0.25 | 1.88 | 20286.95 | 2740.90 | 2.19 |
| 2024-07-25 | 13.20 | 13.29 | 0.01 | 0.08 | 24311.00 | 3230.67 | 2.63 |
| 2024-07-24 | 13.46 | 13.28 | -0.34 | -2.50 | 25587.35 | 3421.70 | 2.77 |
| 2024-07-23 | 13.92 | 13.62 | -0.37 | -2.65 | 34352.00 | 4756.53 | 3.71 |
| 2024-07-22 | 13.65 | 13.99 | 0.52 | 3.86 | 44903.35 | 6271.31 | 4.85 |
| 2024-07-19 | 13.11 | 13.47 | 0.37 | 2.82 | 26857.00 | 3576.58 | 2.90 |
| 2024-07-18 | 13.10 | 13.10 | -0.15 | -1.13 | 23947.02 | 3097.84 | 2.59 |
| 2024-07-17 | 13.60 | 13.25 | -0.37 | -2.72 | 21299.36 | 2860.82 | 2.30 |
| 2024-07-16 | 13.56 | 13.62 | 0.05 | 0.37 | 19975.00 | 2706.76 | 2.16 |
| 2024-07-15 | 13.91 | 13.57 | -0.48 | -3.42 | 21489.40 | 2930.23 | 2.32 |
| 2024-07-12 | 14.32 | 14.05 | -0.24 | -1.68 | 20250.00 | 2865.37 | 2.19 |
| 2024-07-11 | 14.08 | 14.29 | 0.58 | 4.23 | 28762.90 | 4080.70 | 3.11 |
| 2024-07-10 | 13.84 | 13.71 | -0.13 | -0.94 | 20242.30 | 2794.77 | 2.19 |
| 2024-07-09 | 13.52 | 13.84 | 0.29 | 2.14 | 25284.40 | 3446.43 | 2.73 |
| 2024-07-08 | 14.05 | 13.55 | -0.65 | -4.58 | 26429.14 | 3627.01 | 2.86 |
| 2024-07-05 | 13.81 | 14.20 | 0.43 | 3.12 | 25871.00 | 3627.95 | 2.80 |
| 2024-07-04 | 14.36 | 13.77 | -0.57 | -3.98 | 25506.00 | 3564.09 | 2.76 |
| 2024-07-03 | 14.69 | 14.34 | -0.38 | -2.58 | 26002.04 | 3751.06 | 2.81 |
| 2024-07-02 | 14.43 | 14.72 | 0.44 | 3.08 | 41085.70 | 6084.81 | 4.44 |
| 2024-07-01 | 14.42 | 14.28 | -0.05 | -0.35 | 24689.00 | 3489.10 | 2.67 |
| 2024-06-28 | 14.46 | 14.33 | -0.13 | -0.90 | 30156.39 | 4371.48 | 3.26 |
| 2024-06-27 | 14.73 | 14.46 | -0.22 | -1.50 | 28036.98 | 4090.19 | 3.03 |
| 2024-06-26 | 13.58 | 14.68 | 1.05 | 7.70 | 39523.00 | 5595.50 | 4.27 |
| 2024-06-25 | 13.70 | 13.63 | -0.06 | -0.44 | 23449.00 | 3215.53 | 2.53 |
| 2024-06-24 | 14.32 | 13.69 | -0.83 | -5.72 | 35921.00 | 4993.88 | 3.88 |
| 2024-06-21 | 14.50 | 14.52 | -0.09 | -0.62 | 21890.00 | 3167.05 | 2.37 |
| 2024-06-20 | 14.98 | 14.61 | -0.36 | -2.41 | 23310.56 | 3447.97 | 2.52 |
| 2024-06-19 | 15.10 | 14.97 | -0.13 | -0.86 | 29473.00 | 4471.62 | 3.19 |
| 2024-06-18 | 14.80 | 15.10 | 0.35 | 2.37 | 24775.01 | 3715.63 | 2.68 |
| 2024-06-17 | 14.80 | 14.75 | -0.14 | -0.94 | 20814.00 | 3074.97 | 2.25 |
| 2024-06-14 | 14.74 | 14.89 | 0.14 | 0.95 | 18285.00 | 2702.47 | 1.98 |
| 2024-06-13 | 14.63 | 14.75 | 0.09 | 0.61 | 24066.00 | 3548.45 | 2.60 |
| 2024-06-12 | 14.47 | 14.66 | 0.20 | 1.38 | 24233.02 | 3562.41 | 2.62 |
| 2024-06-11 | 14.01 | 14.46 | 0.27 | 1.90 | 32479.00 | 4608.80 | 3.51 |
| 2024-06-07 | 13.92 | 14.19 | 0.46 | 3.35 | 34961.23 | 4944.52 | 3.78 |
| 2024-06-06 | 14.68 | 13.73 | -0.91 | -6.22 | 48968.51 | 6838.03 | 5.29 |
| 2024-06-05 | 14.94 | 14.64 | -0.30 | -2.01 | 22049.00 | 3267.35 | 2.38 |
| 2024-06-04 | 15.44 | 14.94 | -0.51 | -3.30 | 34986.00 | 5232.29 | 3.78 |
| 2024-06-03 | 15.85 | 15.45 | -0.41 | -2.59 | 27450.35 | 4288.00 | 2.97 |
| 2024-05-31 | 15.41 | 15.86 | 0.51 | 3.32 | 27884.56 | 4395.38 | 3.01 |
| 2024-05-30 | 15.47 | 15.55 | -0.08 | -0.51 | 16748.83 | 2599.57 | 1.81 |
| 2024-05-29 | 15.54 | 15.63 | 0.11 | 0.71 | 19124.00 | 2991.95 | 2.07 |
| 2024-05-28 | 15.86 | 15.52 | -0.42 | -2.64 | 26657.00 | 4164.05 | 2.88 |
| 2024-05-27 | 15.89 | 15.94 | 0.26 | 1.66 | 19543.00 | 3056.51 | 2.11 |
| 2024-05-24 | 15.90 | 15.68 | -0.35 | -2.18 | 23080.54 | 3662.64 | 2.49 |
| 2024-05-23 | 16.40 | 16.03 | -0.51 | -3.08 | 27380.76 | 4429.09 | 2.96 |
| 2024-05-22 | 16.10 | 16.54 | 0.24 | 1.47 | 23775.54 | 3911.19 | 2.57 |
| 2024-05-21 | 16.50 | 16.30 | -0.31 | -1.87 | 23384.59 | 3829.42 | 2.53 |
| 2024-05-20 | 16.53 | 16.61 | 0.04 | 0.24 | 30886.65 | 5133.38 | 3.34 |
| 2024-05-17 | 16.20 | 16.57 | 0.37 | 2.28 | 26783.50 | 4377.75 | 2.89 |
| 2024-05-16 | 16.01 | 16.20 | 0.19 | 1.19 | 31422.00 | 5090.14 | 3.40 |
| 2024-05-15 | 16.10 | 16.01 | -0.17 | -1.05 | 28223.00 | 4540.26 | 3.05 |
| 2024-05-14 | 16.22 | 16.18 | 0.13 | 0.81 | 39003.70 | 6297.17 | 4.22 |
| 2024-05-13 | 16.69 | 16.05 | -0.87 | -5.14 | 48877.04 | 7914.19 | 5.28 |
日K线
周K线
月K线
