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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.10 | 18.15 | 17.81 | 18.05 | +0.06% | 0.56 | 2.78% |
| 2025-08-18 | 18.37 | 18.50 | 18.00 | 18.04 | -0.61% | 0.86 | 4.25% |
| 2025-08-15 | 17.41 | 18.18 | 17.41 | 18.15 | +4.07% | 0.79 | 3.97% |
| 2025-08-14 | 18.07 | 18.08 | 17.41 | 17.44 | -2.95% | 0.49 | 2.47% |
| 2025-08-13 | 17.98 | 18.18 | 17.82 | 17.97 | +0.17% | 0.53 | 2.65% |
| 2025-08-12 | 18.03 | 18.16 | 17.83 | 17.94 | -0.77% | 0.47 | 2.32% |
| 2025-08-11 | 17.83 | 18.17 | 17.80 | 18.08 | +1.46% | 0.63 | 3.16% |
| 2025-08-08 | 17.61 | 17.85 | 17.46 | 17.82 | +0.85% | 0.51 | 2.58% |
| 2025-08-07 | 17.62 | 17.86 | 17.52 | 17.67 | +0.28% | 0.54 | 2.75% |
| 2025-08-06 | 17.66 | 17.67 | 17.45 | 17.62 | -0.06% | 0.52 | 2.64% |
| 2025-08-05 | 17.26 | 17.72 | 17.24 | 17.63 | +2.32% | 0.80 | 4.12% |
| 2025-08-04 | 17.03 | 17.24 | 16.90 | 17.23 | +0.64% | 0.40 | 2.10% |
| 2025-08-01 | 16.75 | 17.12 | 16.63 | 17.12 | +2.58% | 0.57 | 2.99% |
| 2025-07-31 | 16.89 | 16.97 | 16.60 | 16.69 | -1.18% | 0.36 | 1.90% |
| 2025-07-30 | 16.96 | 17.19 | 16.71 | 16.89 | -0.47% | 0.42 | 2.24% |
| 2025-07-29 | 17.15 | 17.21 | 16.89 | 16.97 | -1.45% | 0.39 | 2.08% |
| 2025-07-28 | 17.02 | 17.24 | 17.02 | 17.22 | +0.94% | 0.42 | 2.18% |
| 2025-07-25 | 17.05 | 17.10 | 16.85 | 17.06 | -0.29% | 0.48 | 2.54% |
| 2025-07-24 | 17.08 | 17.17 | 17.01 | 17.11 | +0.18% | 0.48 | 2.52% |
| 2025-07-23 | 17.45 | 17.45 | 17.00 | 17.08 | -2.29% | 0.69 | 3.63% |