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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.03 | 26.03 | 25.09 | 25.12 | -3.50% | 0.95 | 3.57% |
| 2026-01-15 | 26.50 | 26.73 | 25.67 | 26.03 | -2.73% | 1.23 | 4.51% |
| 2026-01-14 | 25.66 | 27.00 | 25.15 | 26.76 | +4.33% | 2.57 | 9.45% |
| 2026-01-13 | 24.11 | 26.40 | 23.92 | 25.65 | +6.21% | 2.43 | 9.32% |
| 2026-01-12 | 24.73 | 24.75 | 23.97 | 24.15 | -2.11% | 1.29 | 5.12% |
| 2026-01-09 | 24.33 | 24.77 | 23.88 | 24.67 | +0.86% | 1.21 | 4.73% |
| 2026-01-08 | 23.47 | 24.55 | 23.41 | 24.46 | +3.42% | 1.49 | 5.89% |
| 2026-01-07 | 23.40 | 23.87 | 23.32 | 23.65 | +1.20% | 0.87 | 3.54% |
| 2026-01-06 | 23.41 | 23.87 | 23.31 | 23.37 | -0.34% | 0.90 | 3.68% |
| 2026-01-05 | 22.95 | 23.74 | 22.88 | 23.45 | +2.58% | 1.27 | 5.17% |
| 2025-12-31 | 23.08 | 23.13 | 22.58 | 22.86 | -0.78% | 0.71 | 2.99% |
| 2025-12-30 | 23.01 | 23.33 | 22.86 | 23.04 | +0.17% | 0.72 | 2.97% |
| 2025-12-29 | 23.61 | 24.06 | 22.95 | 23.00 | -1.67% | 1.00 | 4.08% |
| 2025-12-26 | 24.05 | 24.06 | 23.33 | 23.39 | -2.95% | 1.16 | 4.69% |
| 2025-12-25 | 23.75 | 24.18 | 23.32 | 24.10 | +1.22% | 1.14 | 4.59% |
| 2025-12-24 | 23.46 | 24.34 | 23.26 | 23.81 | +1.32% | 1.15 | 4.59% |
| 2025-12-23 | 23.33 | 24.20 | 23.16 | 23.50 | +0.30% | 1.04 | 4.19% |
| 2025-12-22 | 23.91 | 23.94 | 23.20 | 23.43 | -2.38% | 1.16 | 4.71% |
| 2025-12-19 | 23.37 | 24.18 | 23.37 | 24.00 | +2.17% | 0.92 | 3.69% |
| 2025-12-18 | 23.53 | 24.19 | 23.38 | 23.49 | -1.09% | 1.09 | 4.40% |