宁波色母 sz.301019
23.24
+3.43%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.71 | 23.39 | 22.30 | 23.24 | +3.43% | 0.53 | 2.22% |
| 2026-05-21 | 23.25 | 23.76 | 22.41 | 22.47 | -3.35% | 0.58 | 2.41% |
| 2026-05-20 | 23.23 | 23.30 | 22.90 | 23.25 | -0.21% | 0.35 | 1.47% |
| 2026-05-19 | 23.25 | 23.59 | 23.04 | 23.30 | +0.04% | 0.40 | 1.65% |
| 2026-05-18 | 23.21 | 23.45 | 22.99 | 23.29 | -0.98% | 0.47 | 1.94% |
| 2026-05-15 | 23.65 | 24.15 | 23.40 | 23.52 | -0.34% | 0.62 | 2.50% |
| 2026-05-14 | 23.31 | 24.19 | 23.02 | 23.60 | +1.99% | 0.87 | 3.50% |
| 2026-05-13 | 23.08 | 23.36 | 22.80 | 23.14 | +0.09% | 0.46 | 1.88% |
| 2026-05-12 | 23.58 | 23.71 | 23.08 | 23.12 | -1.95% | 0.42 | 1.72% |
| 2026-05-11 | 23.50 | 23.78 | 23.38 | 23.58 | +0.30% | 0.44 | 1.80% |
| 2026-05-08 | 23.12 | 23.65 | 23.09 | 23.51 | +1.47% | 0.51 | 2.09% |
| 2026-05-07 | 23.40 | 23.44 | 22.95 | 23.17 | -0.17% | 0.44 | 1.82% |
| 2026-05-06 | 23.00 | 23.42 | 23.00 | 23.21 | +1.49% | 0.50 | 2.05% |
| 2026-04-30 | 22.78 | 23.08 | 22.74 | 22.87 | +0.88% | 0.41 | 1.71% |
| 2026-04-29 | 22.61 | 23.10 | 22.12 | 22.67 | +3.00% | 0.59 | 2.49% |
| 2026-04-28 | 22.05 | 22.05 | 21.63 | 22.01 | -0.32% | 0.33 | 1.44% |
| 2026-04-27 | 22.02 | 22.15 | 21.44 | 22.08 | +0.82% | 0.46 | 2.00% |
| 2026-04-24 | 22.10 | 22.17 | 21.65 | 21.90 | -1.08% | 0.33 | 1.43% |
| 2026-04-23 | 22.91 | 22.91 | 22.02 | 22.14 | -3.49% | 0.63 | 2.70% |
| 2026-04-22 | 21.88 | 23.15 | 21.69 | 22.94 | +4.84% | 0.89 | 3.75% |