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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.68 | 15.91 | 15.64 | 15.82 | +0.86% | 0.14 | 0.75% |
| 2025-05-23 | 15.69 | 16.02 | 15.58 | 15.68 | +0.06% | 0.24 | 1.29% |
| 2025-05-22 | 15.91 | 16.14 | 15.64 | 15.67 | -1.58% | 0.18 | 0.97% |
| 2025-05-21 | 16.20 | 16.20 | 15.72 | 15.92 | -1.73% | 0.25 | 1.37% |
| 2025-05-20 | 15.94 | 16.34 | 15.84 | 16.20 | +1.70% | 0.31 | 1.69% |
| 2025-05-19 | 15.84 | 15.93 | 15.77 | 15.93 | +0.12% | 0.20 | 1.07% |
| 2025-05-16 | 15.64 | 15.98 | 15.62 | 15.91 | +1.54% | 0.25 | 1.38% |
| 2025-05-15 | 15.75 | 15.89 | 15.61 | 15.67 | -0.18% | 0.19 | 1.07% |
| 2025-05-14 | 15.73 | 15.85 | 15.55 | 15.70 | -0.12% | 0.26 | 1.43% |
| 2025-05-13 | 15.87 | 16.05 | 15.69 | 15.72 | -0.55% | 0.22 | 1.22% |
| 2025-05-12 | 15.86 | 16.04 | 15.70 | 15.81 | 0.00% | 0.26 | 1.44% |
| 2025-05-09 | 16.03 | 16.08 | 15.73 | 15.81 | -1.27% | 0.22 | 1.19% |
| 2025-05-08 | 15.82 | 16.03 | 15.76 | 16.01 | +0.85% | 0.20 | 1.08% |
| 2025-05-07 | 15.83 | 16.01 | 15.71 | 15.87 | +0.92% | 0.32 | 1.74% |
| 2025-05-06 | 15.42 | 15.75 | 15.32 | 15.73 | +3.04% | 0.27 | 1.50% |