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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.53 | 19.63 | 18.80 | 18.99 | -2.96% | 0.80 | 3.79% |
| 2025-10-21 | 19.48 | 19.81 | 19.11 | 19.57 | +0.57% | 0.85 | 3.90% |
| 2025-10-20 | 19.61 | 19.65 | 19.24 | 19.46 | -0.61% | 0.96 | 4.41% |
| 2025-10-17 | 19.55 | 20.20 | 19.15 | 19.58 | -0.46% | 1.34 | 6.14% |
| 2025-10-16 | 20.22 | 20.76 | 19.54 | 19.67 | -4.05% | 1.84 | 8.25% |
| 2025-10-15 | 19.91 | 20.93 | 19.73 | 20.50 | +4.49% | 2.51 | 11.08% |
| 2025-10-14 | 19.59 | 21.00 | 19.25 | 19.62 | +0.15% | 2.44 | 10.87% |
| 2025-10-13 | 18.23 | 19.70 | 18.22 | 19.59 | -1.31% | 1.32 | 6.16% |
| 2025-10-10 | 18.68 | 20.16 | 18.57 | 19.85 | +6.61% | 2.41 | 11.07% |
| 2025-10-09 | 18.98 | 19.09 | 18.43 | 18.62 | -1.84% | 1.09 | 5.25% |
| 2025-09-30 | 19.67 | 19.76 | 18.84 | 18.97 | -3.41% | 1.38 | 6.48% |
| 2025-09-29 | 19.16 | 19.86 | 18.79 | 19.64 | +2.51% | 2.35 | 10.90% |
| 2025-09-26 | 18.05 | 20.36 | 17.81 | 19.16 | +6.15% | 3.19 | 14.98% |
| 2025-09-25 | 18.10 | 18.18 | 17.86 | 18.05 | -0.39% | 0.85 | 4.24% |
| 2025-09-24 | 17.93 | 18.22 | 17.70 | 18.12 | +0.55% | 1.50 | 7.45% |
| 2025-09-23 | 16.87 | 18.33 | 16.43 | 18.02 | +6.00% | 2.02 | 10.29% |
| 2025-09-22 | 16.65 | 17.05 | 16.48 | 17.00 | +2.10% | 0.34 | 1.81% |
| 2025-09-19 | 16.78 | 16.89 | 16.60 | 16.65 | -0.24% | 0.26 | 1.40% |
| 2025-09-18 | 17.03 | 17.06 | 16.56 | 16.69 | -1.59% | 0.41 | 2.18% |
| 2025-09-17 | 17.06 | 17.15 | 16.91 | 16.96 | -0.70% | 0.27 | 1.43% |