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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.60 | 24.02 | 23.33 | 23.40 | -0.85% | 0.29 | 1.18% |
| 2026-02-12 | 23.83 | 24.04 | 23.39 | 23.60 | -0.67% | 0.37 | 1.48% |
| 2026-02-11 | 23.71 | 23.95 | 23.61 | 23.76 | +0.17% | 0.28 | 1.11% |
| 2026-02-10 | 23.98 | 24.04 | 23.68 | 23.72 | -0.71% | 0.31 | 1.23% |
| 2026-02-09 | 23.68 | 23.91 | 23.46 | 23.89 | +2.44% | 0.43 | 1.72% |
| 2026-02-06 | 23.20 | 23.69 | 22.86 | 23.32 | +0.87% | 0.41 | 1.69% |
| 2026-02-05 | 23.15 | 23.47 | 23.01 | 23.12 | -0.77% | 0.33 | 1.37% |
| 2026-02-04 | 23.77 | 23.93 | 23.18 | 23.30 | -1.94% | 0.39 | 1.58% |
| 2026-02-03 | 23.28 | 23.76 | 23.20 | 23.76 | +3.04% | 0.39 | 1.59% |
| 2026-02-02 | 23.51 | 23.82 | 23.06 | 23.06 | -2.58% | 0.41 | 1.67% |
| 2026-01-30 | 23.21 | 23.70 | 23.11 | 23.67 | +1.46% | 0.52 | 2.13% |
| 2026-01-29 | 23.73 | 24.31 | 23.27 | 23.33 | -1.60% | 0.65 | 2.61% |
| 2026-01-28 | 24.32 | 24.48 | 23.70 | 23.71 | -2.51% | 0.49 | 1.94% |
| 2026-01-27 | 24.59 | 24.73 | 23.61 | 24.32 | -1.14% | 0.58 | 2.29% |
| 2026-01-26 | 25.26 | 25.46 | 24.48 | 24.60 | -2.54% | 0.57 | 2.19% |
| 2026-01-23 | 24.81 | 25.47 | 24.81 | 25.24 | +1.41% | 0.65 | 2.46% |
| 2026-01-22 | 24.98 | 25.04 | 24.74 | 24.89 | -0.32% | 0.41 | 1.59% |
| 2026-01-21 | 24.40 | 25.04 | 24.16 | 24.97 | +1.84% | 0.50 | 1.92% |
| 2026-01-20 | 25.07 | 25.20 | 24.30 | 24.52 | -2.19% | 0.75 | 2.91% |
| 2026-01-19 | 25.00 | 25.35 | 24.99 | 25.07 | -0.20% | 0.58 | 2.19% |