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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.57 | 20.61 | 19.34 | 19.39 | -6.24% | 0.57 | 2.72% |
| 2026-03-20 | 21.37 | 21.49 | 20.68 | 20.68 | -2.91% | 0.36 | 1.62% |
| 2026-03-19 | 21.88 | 21.88 | 21.20 | 21.30 | -2.70% | 0.25 | 1.11% |
| 2026-03-18 | 21.61 | 21.92 | 21.50 | 21.89 | +1.53% | 0.20 | 0.86% |
| 2026-03-17 | 22.25 | 22.25 | 21.53 | 21.56 | -2.62% | 0.29 | 1.27% |
| 2026-03-16 | 22.00 | 22.28 | 21.85 | 22.14 | +0.64% | 0.25 | 1.09% |
| 2026-03-13 | 22.09 | 22.40 | 21.98 | 22.00 | -0.50% | 0.27 | 1.18% |
| 2026-03-12 | 22.67 | 22.83 | 22.11 | 22.11 | -2.68% | 0.36 | 1.52% |
| 2026-03-11 | 22.67 | 22.92 | 22.42 | 22.72 | +0.71% | 0.40 | 1.70% |
| 2026-03-10 | 22.19 | 22.75 | 22.19 | 22.56 | +2.22% | 0.34 | 1.43% |
| 2026-03-09 | 22.24 | 22.30 | 21.60 | 22.07 | -1.78% | 0.42 | 1.82% |
| 2026-03-06 | 21.95 | 22.56 | 21.86 | 22.47 | +2.37% | 0.35 | 1.49% |
| 2026-03-05 | 22.04 | 22.30 | 21.77 | 21.95 | +1.48% | 0.30 | 1.31% |
| 2026-03-04 | 21.83 | 22.06 | 21.50 | 21.63 | -0.69% | 0.29 | 1.29% |
| 2026-03-03 | 23.00 | 23.15 | 21.72 | 21.78 | -4.60% | 0.73 | 3.14% |
| 2026-03-02 | 23.64 | 23.73 | 22.56 | 22.83 | -5.23% | 0.77 | 3.20% |
| 2026-02-27 | 24.37 | 24.45 | 23.96 | 24.09 | -1.59% | 0.48 | 1.91% |
| 2026-02-26 | 24.23 | 25.24 | 24.14 | 24.48 | +1.03% | 0.80 | 3.10% |
| 2026-02-25 | 24.05 | 24.47 | 24.05 | 24.23 | +0.83% | 0.40 | 1.59% |
| 2026-02-24 | 23.57 | 24.08 | 23.57 | 24.03 | +2.69% | 0.36 | 1.42% |