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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.86 | 21.99 | 21.55 | 21.88 | +0.78% | 0.39 | 1.72% |
| 2026-04-20 | 21.52 | 21.83 | 21.20 | 21.71 | +0.79% | 0.44 | 1.94% |
| 2026-04-17 | 21.13 | 21.71 | 21.10 | 21.54 | +1.60% | 0.45 | 2.02% |
| 2026-04-16 | 20.80 | 21.26 | 20.75 | 21.20 | +1.87% | 0.22 | 1.00% |
| 2026-04-15 | 21.09 | 21.09 | 20.75 | 20.81 | -0.86% | 0.16 | 0.75% |
| 2026-04-14 | 20.92 | 21.08 | 20.65 | 20.99 | +1.35% | 0.20 | 0.91% |
| 2026-04-13 | 20.88 | 21.18 | 20.61 | 20.71 | -0.81% | 0.27 | 1.26% |
| 2026-04-10 | 20.92 | 21.20 | 20.87 | 20.88 | +0.53% | 0.24 | 1.08% |
| 2026-04-09 | 21.15 | 21.15 | 20.60 | 20.77 | -1.80% | 0.22 | 1.02% |
| 2026-04-08 | 20.94 | 21.15 | 20.61 | 21.15 | +3.52% | 0.30 | 1.37% |
| 2026-04-07 | 19.97 | 20.58 | 19.97 | 20.43 | +2.15% | 0.23 | 1.07% |
| 2026-04-03 | 20.60 | 20.60 | 19.91 | 20.00 | -2.20% | 0.21 | 1.02% |
| 2026-04-02 | 20.72 | 20.82 | 20.30 | 20.45 | -1.68% | 0.21 | 0.99% |
| 2026-04-01 | 20.65 | 20.83 | 20.53 | 20.80 | +2.31% | 0.24 | 1.11% |
| 2026-03-31 | 20.75 | 20.95 | 20.31 | 20.33 | -1.93% | 0.23 | 1.05% |
| 2026-03-30 | 20.40 | 20.76 | 20.31 | 20.73 | +0.68% | 0.24 | 1.11% |
| 2026-03-27 | 20.17 | 20.66 | 20.10 | 20.59 | +1.33% | 0.23 | 1.07% |
| 2026-03-26 | 20.57 | 20.81 | 20.16 | 20.32 | -1.22% | 0.28 | 1.30% |
| 2026-03-25 | 20.29 | 20.67 | 20.19 | 20.57 | +1.83% | 0.27 | 1.24% |
| 2026-03-24 | 19.93 | 20.26 | 19.51 | 20.20 | +4.18% | 0.47 | 2.28% |