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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.12 | 24.40 | 23.06 | 23.75 | -4.46% | 1.73 | 7.02% |
| 2025-12-16 | 24.67 | 25.55 | 24.15 | 24.86 | +0.81% | 1.70 | 6.54% |
| 2025-12-15 | 26.19 | 26.19 | 24.50 | 24.66 | -7.78% | 1.95 | 7.45% |
| 2025-12-12 | 25.79 | 26.98 | 25.53 | 26.74 | +3.52% | 1.81 | 6.58% |
| 2025-12-11 | 27.99 | 28.06 | 25.52 | 25.83 | -9.05% | 2.98 | 10.72% |
| 2025-12-10 | 27.48 | 28.60 | 26.80 | 28.40 | +2.31% | 2.72 | 9.30% |
| 2025-12-09 | 28.47 | 29.18 | 27.65 | 27.76 | -6.44% | 3.19 | 10.74% |
| 2025-12-08 | 27.86 | 29.89 | 26.94 | 29.67 | +4.29% | 4.55 | 15.48% |
| 2025-12-05 | 26.58 | 29.01 | 26.12 | 28.45 | +7.89% | 4.37 | 14.99% |
| 2025-12-04 | 25.88 | 27.70 | 25.08 | 26.37 | +3.01% | 3.69 | 13.30% |
| 2025-12-03 | 26.26 | 26.31 | 25.08 | 25.60 | -4.97% | 3.15 | 11.79% |
| 2025-12-02 | 24.15 | 27.99 | 23.81 | 26.94 | +11.00% | 4.79 | 17.85% |
| 2025-12-01 | 24.48 | 24.94 | 24.10 | 24.27 | -1.82% | 2.23 | 8.75% |
| 2025-11-28 | 25.91 | 26.38 | 24.39 | 24.72 | -5.00% | 3.17 | 12.16% |
| 2025-11-27 | 27.05 | 27.83 | 25.50 | 26.02 | +1.09% | 5.34 | 19.25% |
| 2025-11-26 | 21.83 | 25.74 | 21.55 | 25.74 | +20.00% | 4.07 | 16.34% |
| 2025-11-25 | 21.47 | 21.81 | 21.34 | 21.45 | +0.37% | 1.20 | 5.33% |
| 2025-11-24 | 22.61 | 23.26 | 21.02 | 21.37 | -1.93% | 1.81 | 7.94% |
| 2025-11-21 | 23.26 | 24.27 | 21.76 | 21.79 | -8.90% | 2.72 | 11.46% |
| 2025-11-20 | 22.65 | 26.14 | 22.65 | 23.92 | +5.65% | 3.68 | 13.84% |