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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.75 | 17.75 | 17.30 | 17.48 | -1.96% | 0.81 | 4.14% |
| 2025-07-21 | 17.18 | 17.85 | 17.14 | 17.83 | +3.30% | 1.09 | 5.56% |
| 2025-07-18 | 17.57 | 17.84 | 17.18 | 17.26 | -1.71% | 1.36 | 7.00% |
| 2025-07-17 | 17.31 | 17.68 | 17.31 | 17.56 | +1.33% | 0.80 | 4.10% |
| 2025-07-16 | 17.39 | 17.46 | 17.15 | 17.33 | -0.52% | 0.40 | 2.08% |
| 2025-07-15 | 17.42 | 17.58 | 17.02 | 17.42 | -0.40% | 0.62 | 3.23% |
| 2025-07-14 | 16.97 | 17.63 | 16.88 | 17.49 | +2.76% | 1.05 | 5.41% |
| 2025-07-11 | 17.16 | 17.40 | 16.66 | 17.02 | -0.76% | 0.55 | 2.91% |
| 2025-07-10 | 17.17 | 17.49 | 17.01 | 17.15 | -0.46% | 0.63 | 3.29% |
| 2025-07-09 | 16.99 | 17.95 | 16.87 | 17.23 | +1.95% | 1.41 | 7.27% |
| 2025-07-08 | 16.89 | 16.97 | 16.68 | 16.90 | +0.60% | 0.32 | 1.70% |
| 2025-07-07 | 16.52 | 16.94 | 16.40 | 16.80 | +1.69% | 0.43 | 2.32% |
| 2025-07-04 | 16.85 | 16.88 | 16.49 | 16.52 | -2.23% | 0.48 | 2.50% |
| 2025-07-03 | 16.92 | 16.97 | 16.73 | 16.90 | -0.17% | 0.34 | 1.73% |
| 2025-07-02 | 17.09 | 17.14 | 16.80 | 16.93 | -0.96% | 0.39 | 2.01% |
| 2025-07-01 | 17.06 | 17.24 | 16.85 | 17.09 | +0.06% | 0.54 | 2.76% |
| 2025-06-30 | 17.38 | 17.54 | 16.93 | 17.08 | -0.62% | 0.85 | 4.29% |
| 2025-06-27 | 16.21 | 17.33 | 16.20 | 17.19 | +7.23% | 1.39 | 7.20% |
| 2025-06-26 | 16.12 | 16.17 | 15.88 | 16.03 | -0.60% | 0.29 | 1.55% |
| 2025-06-25 | 16.25 | 16.25 | 15.96 | 16.12 | -0.36% | 0.32 | 1.75% |