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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.86 | 16.23 | 15.82 | 16.18 | +2.38% | 0.26 | 1.38% |
| 2025-06-23 | 15.53 | 15.87 | 15.43 | 15.81 | +1.80% | 0.26 | 1.42% |
| 2025-06-20 | 15.57 | 15.84 | 15.42 | 15.53 | -0.62% | 0.34 | 1.91% |
| 2025-06-19 | 16.22 | 16.38 | 15.54 | 15.62 | -4.26% | 0.51 | 2.76% |
| 2025-06-18 | 16.53 | 16.53 | 16.08 | 16.32 | -1.28% | 0.42 | 2.22% |
| 2025-06-17 | 16.69 | 16.73 | 16.37 | 16.53 | -0.70% | 0.43 | 2.24% |
| 2025-06-16 | 16.77 | 16.94 | 16.58 | 16.65 | -1.26% | 0.49 | 2.56% |
| 2025-06-13 | 17.18 | 17.24 | 16.74 | 16.86 | -2.57% | 0.90 | 4.61% |
| 2025-06-12 | 16.91 | 17.80 | 16.61 | 17.30 | +2.34% | 1.51 | 7.54% |
| 2025-06-11 | 16.94 | 17.64 | 16.85 | 16.91 | -0.74% | 1.08 | 5.44% |
| 2025-06-10 | 16.56 | 17.64 | 16.53 | 17.03 | +2.92% | 1.49 | 7.49% |
| 2025-06-09 | 16.43 | 16.56 | 16.35 | 16.55 | +0.59% | 0.23 | 1.19% |
| 2025-06-06 | 16.32 | 16.57 | 16.22 | 16.45 | +1.19% | 0.24 | 1.26% |
| 2025-06-05 | 16.30 | 16.37 | 16.20 | 16.26 | -0.24% | 0.21 | 1.11% |
| 2025-06-04 | 16.21 | 16.38 | 16.20 | 16.30 | +0.36% | 0.24 | 1.29% |
| 2025-06-03 | 16.10 | 16.27 | 16.04 | 16.24 | +0.66% | 0.26 | 1.40% |
| 2025-05-30 | 16.14 | 16.38 | 16.03 | 16.13 | +0.06% | 0.45 | 2.39% |
| 2025-05-29 | 15.82 | 16.22 | 15.76 | 16.12 | +2.14% | 0.44 | 2.38% |
| 2025-05-28 | 15.89 | 16.10 | 15.75 | 15.79 | -1.09% | 0.19 | 1.03% |
| 2025-05-27 | 15.80 | 15.96 | 15.59 | 15.96 | +0.92% | 0.17 | 0.96% |