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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.65 | 23.89 | 22.43 | 22.64 | -4.27% | 1.84 | 7.42% |
| 2025-11-18 | 24.00 | 24.48 | 23.30 | 23.65 | -3.39% | 2.83 | 11.00% |
| 2025-11-17 | 22.28 | 26.07 | 22.28 | 24.48 | +8.03% | 4.42 | 16.89% |
| 2025-11-14 | 21.92 | 24.94 | 21.80 | 22.66 | +8.27% | 3.92 | 15.61% |
| 2025-11-13 | 20.76 | 21.10 | 20.50 | 20.93 | +0.72% | 1.43 | 6.33% |
| 2025-11-12 | 19.93 | 21.17 | 19.67 | 20.78 | +3.95% | 1.94 | 8.62% |
| 2025-11-11 | 19.70 | 20.13 | 19.64 | 19.99 | +1.89% | 0.79 | 3.56% |
| 2025-11-10 | 20.06 | 20.12 | 19.60 | 19.62 | -1.80% | 0.84 | 3.80% |
| 2025-11-07 | 20.56 | 20.56 | 19.95 | 19.98 | -3.24% | 0.94 | 4.19% |
| 2025-11-06 | 20.22 | 20.87 | 19.95 | 20.65 | +3.66% | 1.45 | 6.34% |
| 2025-11-05 | 19.80 | 20.47 | 19.55 | 19.92 | -0.15% | 0.83 | 3.72% |
| 2025-11-04 | 20.35 | 20.53 | 19.82 | 19.95 | -3.01% | 0.93 | 4.16% |
| 2025-11-03 | 20.02 | 20.78 | 20.02 | 20.57 | +2.44% | 1.45 | 6.38% |
| 2025-10-31 | 20.23 | 20.23 | 19.89 | 20.08 | -0.94% | 0.81 | 3.62% |
| 2025-10-30 | 20.38 | 20.63 | 20.07 | 20.27 | -1.17% | 1.11 | 4.93% |
| 2025-10-29 | 20.89 | 20.92 | 20.25 | 20.51 | -1.82% | 1.41 | 6.18% |
| 2025-10-28 | 20.59 | 21.80 | 20.33 | 20.89 | +2.70% | 2.49 | 10.54% |
| 2025-10-27 | 18.96 | 21.40 | 18.96 | 20.34 | +7.51% | 2.07 | 9.19% |
| 2025-10-24 | 18.86 | 19.44 | 18.86 | 18.92 | +1.01% | 0.90 | 4.21% |
| 2025-10-23 | 19.05 | 19.34 | 18.60 | 18.73 | -1.37% | 0.84 | 4.01% |