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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.95 | 17.10 | 16.78 | 17.08 | +1.01% | 0.29 | 1.51% |
| 2025-09-15 | 16.89 | 16.98 | 16.77 | 16.91 | -0.18% | 0.30 | 1.61% |
| 2025-09-12 | 17.12 | 17.21 | 16.91 | 16.94 | -1.05% | 0.44 | 2.29% |
| 2025-09-11 | 16.91 | 17.14 | 16.66 | 17.12 | +1.42% | 0.30 | 1.59% |
| 2025-09-10 | 16.88 | 17.12 | 16.78 | 16.88 | -0.53% | 0.22 | 1.16% |
| 2025-09-09 | 17.04 | 17.26 | 16.88 | 16.97 | -0.64% | 0.41 | 2.15% |
| 2025-09-08 | 16.71 | 17.12 | 16.69 | 17.08 | +2.21% | 0.36 | 1.91% |
| 2025-09-05 | 16.51 | 16.80 | 16.45 | 16.71 | +1.21% | 0.34 | 1.81% |
| 2025-09-04 | 16.40 | 16.78 | 16.30 | 16.51 | +0.73% | 0.37 | 2.02% |
| 2025-09-03 | 16.86 | 17.12 | 16.38 | 16.39 | -2.79% | 0.38 | 2.04% |
| 2025-09-02 | 17.18 | 17.20 | 16.54 | 16.86 | -1.69% | 0.61 | 3.28% |
| 2025-09-01 | 17.31 | 17.48 | 17.05 | 17.15 | -0.87% | 0.50 | 2.61% |
| 2025-08-29 | 17.25 | 17.56 | 17.10 | 17.30 | +0.29% | 0.46 | 2.36% |
| 2025-08-28 | 17.39 | 17.73 | 16.65 | 17.25 | -0.63% | 0.63 | 3.31% |
| 2025-08-27 | 17.93 | 18.07 | 17.35 | 17.36 | -3.07% | 0.86 | 4.35% |
| 2025-08-26 | 17.87 | 18.04 | 17.71 | 17.91 | +0.56% | 0.45 | 2.27% |
| 2025-08-25 | 17.99 | 18.04 | 17.72 | 17.81 | -0.34% | 0.59 | 2.96% |
| 2025-08-22 | 18.15 | 18.26 | 17.75 | 17.87 | -1.71% | 0.65 | 3.25% |
| 2025-08-21 | 18.40 | 18.40 | 18.11 | 18.18 | -1.14% | 0.61 | 3.00% |
| 2025-08-20 | 18.00 | 18.48 | 17.96 | 18.39 | +1.88% | 0.80 | 3.96% |