宁波色母(301019)股票行情
宁波色母(301019)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 25.79 | 26.74 | 0.91 | 3.52% | 25.53 | 26.98 | 68883 | 18103.97 | 6.58% | 8.00 |
| 2025-12-11 | 27.99 | 25.83 | -2.57 | -9.05% | 25.52 | 28.06 | 112098 | 29829.91 | 10.72% | 0.00 |
| 2025-12-10 | 27.48 | 28.40 | 0.64 | 2.31% | 26.80 | 28.60 | 97301 | 27177.24 | 9.30% | 0.00 |
| 2025-12-09 | 28.47 | 27.76 | -1.91 | -6.44% | 27.65 | 29.18 | 112344 | 31932.79 | 10.74% | 0.00 |
| 2025-12-08 | 27.86 | 29.67 | 1.22 | 4.29% | 26.94 | 29.89 | 161910 | 45464.53 | 15.48% | 0.00 |
| 2025-12-05 | 26.58 | 28.45 | 2.08 | 7.89% | 26.12 | 29.01 | 156794 | 43711.92 | 14.99% | 2.00 |
| 2025-12-04 | 25.88 | 26.37 | 0.77 | 3.01% | 25.08 | 27.70 | 139128 | 36887.51 | 13.30% | 19.00 |
| 2025-12-03 | 26.26 | 25.60 | -1.34 | -4.97% | 25.08 | 26.31 | 123355 | 31486.94 | 11.79% | 1.00 |
| 2025-12-02 | 24.15 | 26.94 | 2.67 | 11.00% | 23.81 | 27.99 | 186708 | 47881.60 | 17.85% | 0.00 |
| 2025-12-01 | 24.48 | 24.27 | -0.45 | -1.82% | 24.10 | 24.94 | 91572 | 22332.84 | 8.75% | 3.00 |
| 2025-11-28 | 25.91 | 24.72 | -1.30 | -5.00% | 24.39 | 26.38 | 127201 | 31708.47 | 12.16% | 0.00 |
| 2025-11-27 | 27.05 | 26.02 | 0.28 | 1.09% | 25.50 | 27.83 | 201407 | 53377.44 | 19.25% | 0.00 |
| 2025-11-26 | 21.83 | 25.74 | 4.29 | 20.00% | 21.55 | 25.74 | 170966 | 40692.34 | 16.34% | 0.00 |
| 2025-11-25 | 21.47 | 21.45 | 0.08 | 0.37% | 21.34 | 21.81 | 55807 | 12041.31 | 5.33% | 0.00 |
| 2025-11-24 | 22.61 | 21.37 | -0.42 | -1.93% | 21.02 | 23.26 | 83094 | 18113.47 | 7.94% | 0.00 |
| 2025-11-21 | 23.26 | 21.79 | -2.13 | -8.90% | 21.76 | 24.27 | 119869 | 27157.38 | 11.06% | 0.00 |
| 2025-11-20 | 22.65 | 23.92 | 1.28 | 5.65% | 22.65 | 26.14 | 150062 | 36812.70 | 13.84% | 0.00 |
| 2025-11-19 | 23.65 | 22.64 | -1.01 | -4.27% | 22.43 | 23.89 | 80490 | 18440.51 | 7.42% | 0.00 |
| 2025-11-18 | 24.00 | 23.65 | -0.83 | -3.39% | 23.30 | 24.48 | 119262 | 28344.95 | 11.00% | 0.00 |
| 2025-11-17 | 22.28 | 24.48 | 1.82 | 8.03% | 22.28 | 26.07 | 183117 | 44234.12 | 16.89% | 0.00 |
| 2025-11-14 | 21.92 | 22.66 | 1.73 | 8.27% | 21.80 | 24.94 | 169290 | 39151.17 | 15.61% | 9.00 |
| 2025-11-13 | 20.76 | 20.93 | 0.15 | 0.72% | 20.50 | 21.10 | 68687 | 14313.12 | 6.33% | 14.00 |
| 2025-11-12 | 19.93 | 20.78 | 0.79 | 3.95% | 19.67 | 21.17 | 93495 | 19350.84 | 8.62% | 70.00 |
| 2025-11-11 | 19.70 | 19.99 | 0.37 | 1.89% | 19.64 | 20.13 | 39663 | 7905.40 | 3.66% | 0.00 |
| 2025-11-10 | 20.06 | 19.62 | -0.36 | -1.80% | 19.60 | 20.12 | 42384 | 8392.06 | 3.91% | 16.00 |
| 2025-11-07 | 20.56 | 19.98 | -0.67 | -3.24% | 19.95 | 20.56 | 46744 | 9417.56 | 4.31% | 0.00 |
| 2025-11-06 | 20.22 | 20.65 | 0.73 | 3.66% | 19.95 | 20.87 | 70703 | 14491.71 | 6.52% | 10.00 |
| 2025-11-05 | 19.80 | 19.92 | -0.03 | -0.15% | 19.55 | 20.47 | 41492 | 8260.96 | 3.83% | 0.00 |
| 2025-11-04 | 20.35 | 19.95 | -0.62 | -3.01% | 19.82 | 20.53 | 46382 | 9319.46 | 4.28% | 0.00 |
| 2025-11-03 | 20.02 | 20.57 | 0.49 | 2.44% | 20.02 | 20.78 | 71159 | 14500.95 | 6.56% | 57.00 |
| 2025-10-31 | 20.23 | 20.08 | -0.19 | -0.94% | 19.89 | 20.23 | 40350 | 8086.26 | 3.72% | 2.00 |
| 2025-10-30 | 20.38 | 20.27 | -0.24 | -1.17% | 20.07 | 20.63 | 54930 | 11143.69 | 5.07% | 0.00 |
| 2025-10-29 | 20.89 | 20.51 | -0.38 | -1.82% | 20.25 | 20.92 | 68857 | 14092.42 | 6.35% | 0.00 |
| 2025-10-28 | 20.59 | 20.89 | 0.55 | 2.70% | 20.33 | 21.80 | 117452 | 24895.72 | 10.83% | 30.00 |
| 2025-10-27 | 18.96 | 20.34 | 1.42 | 7.51% | 18.96 | 21.40 | 102441 | 20650.99 | 9.45% | 71.00 |
| 2025-10-24 | 18.86 | 18.92 | 0.19 | 1.01% | 18.86 | 19.44 | 46910 | 8968.59 | 4.33% | 0.00 |
| 2025-10-23 | 19.05 | 18.73 | -0.26 | -1.37% | 18.60 | 19.34 | 44682 | 8423.05 | 4.12% | 0.00 |
| 2025-10-22 | 19.53 | 18.99 | -0.58 | -2.96% | 18.80 | 19.63 | 42191 | 8048.74 | 3.89% | 0.00 |
| 2025-10-21 | 19.48 | 19.57 | 0.11 | 0.57% | 19.11 | 19.81 | 43435 | 8474.44 | 4.01% | 0.00 |
| 2025-10-20 | 19.61 | 19.46 | -0.12 | -0.61% | 19.24 | 19.65 | 49195 | 9552.08 | 4.54% | 1.00 |
| 2025-10-17 | 19.55 | 19.58 | -0.09 | -0.46% | 19.15 | 20.20 | 68425 | 13410.85 | 6.31% | 0.00 |
| 2025-10-16 | 20.22 | 19.67 | -0.83 | -4.05% | 19.54 | 20.76 | 91998 | 18352.27 | 8.48% | 0.00 |
| 2025-10-15 | 19.91 | 20.50 | 0.88 | 4.49% | 19.73 | 20.93 | 123554 | 25112.21 | 11.39% | 32.00 |
| 2025-10-14 | 19.59 | 19.62 | 0.03 | 0.15% | 19.25 | 21.00 | 121120 | 24367.93 | 11.17% | 0.00 |
| 2025-10-13 | 18.23 | 19.59 | -0.26 | -1.31% | 18.22 | 19.70 | 68686 | 13192.44 | 6.33% | 0.00 |
| 2025-10-10 | 18.68 | 19.85 | 1.23 | 6.61% | 18.57 | 20.16 | 123370 | 24130.24 | 11.38% | 1.00 |
| 2025-10-09 | 18.98 | 18.62 | -0.35 | -1.85% | 18.43 | 19.09 | 58543 | 10909.48 | 5.40% | 0.00 |
| 2025-09-30 | 19.67 | 18.97 | -0.67 | -3.41% | 18.84 | 19.76 | 72200 | 13784.99 | 6.66% | 0.00 |
| 2025-09-29 | 19.16 | 19.64 | 0.48 | 2.51% | 18.79 | 19.86 | 121536 | 23482.42 | 11.21% | 0.00 |
| 2025-09-26 | 18.05 | 19.16 | 1.11 | 6.15% | 17.81 | 20.36 | 166999 | 31919.36 | 15.40% | 40.00 |
| 2025-09-25 | 18.10 | 18.05 | -0.07 | -0.39% | 17.86 | 18.18 | 47310 | 8519.63 | 4.36% | 30.00 |
| 2025-09-24 | 17.93 | 18.12 | 0.10 | 0.55% | 17.70 | 18.22 | 82991 | 14952.98 | 7.45% | 0.00 |
| 2025-09-23 | 16.87 | 18.02 | 1.02 | 6.00% | 16.43 | 18.33 | 114707 | 20219.24 | 10.29% | 0.00 |
| 2025-09-22 | 16.65 | 17.00 | 0.35 | 2.10% | 16.48 | 17.05 | 20214 | 3376.88 | 1.81% | 2.00 |
| 2025-09-19 | 16.78 | 16.65 | -0.04 | -0.24% | 16.60 | 16.89 | 15660 | 2614.92 | 1.40% | 0.00 |
| 2025-09-18 | 17.03 | 16.69 | -0.27 | -1.59% | 16.56 | 17.06 | 24303 | 4093.65 | 2.18% | 0.00 |
| 2025-09-17 | 17.06 | 16.96 | -0.12 | -0.70% | 16.91 | 17.15 | 15922 | 2708.97 | 1.43% | 0.00 |
| 2025-09-16 | 16.95 | 17.08 | 0.17 | 1.01% | 16.78 | 17.10 | 16813 | 2851.45 | 1.51% | 0.00 |
| 2025-09-15 | 16.89 | 16.91 | -0.03 | -0.18% | 16.77 | 16.98 | 17928 | 3028.19 | 1.61% | 0.00 |
| 2025-09-12 | 17.12 | 16.94 | -0.18 | -1.05% | 16.91 | 17.21 | 25574 | 4362.84 | 2.29% | 0.00 |
| 2025-09-11 | 16.91 | 17.12 | 0.24 | 1.42% | 16.66 | 17.14 | 17679 | 2998.50 | 1.59% | 0.00 |
| 2025-09-10 | 16.88 | 16.88 | -0.09 | -0.53% | 16.78 | 17.12 | 12886 | 2179.03 | 1.16% | 0.00 |
| 2025-09-09 | 17.04 | 16.97 | -0.11 | -0.64% | 16.88 | 17.26 | 23932 | 4084.17 | 2.15% | 0.00 |
| 2025-09-08 | 16.71 | 17.08 | 0.37 | 2.21% | 16.69 | 17.12 | 21340 | 3611.85 | 1.91% | 0.00 |
| 2025-09-05 | 16.51 | 16.71 | 0.20 | 1.21% | 16.45 | 16.80 | 20177 | 3367.47 | 1.81% | 0.00 |
| 2025-09-04 | 16.40 | 16.51 | 0.12 | 0.73% | 16.30 | 16.78 | 22559 | 3736.89 | 2.02% | 0.00 |
| 2025-09-03 | 16.86 | 16.39 | -0.47 | -2.79% | 16.38 | 17.12 | 22764 | 3800.60 | 2.04% | 0.00 |
| 2025-09-02 | 17.18 | 16.86 | -0.29 | -1.69% | 16.54 | 17.20 | 36594 | 6142.41 | 3.28% | 0.00 |
| 2025-09-01 | 17.31 | 17.15 | -0.15 | -0.87% | 17.05 | 17.48 | 29083 | 5020.12 | 2.61% | 0.00 |
| 2025-08-29 | 17.25 | 17.30 | 0.05 | 0.29% | 17.10 | 17.56 | 26294 | 4556.29 | 2.36% | 0.00 |
| 2025-08-28 | 17.39 | 17.25 | -0.11 | -0.63% | 16.65 | 17.73 | 36907 | 6343.67 | 3.31% | 0.00 |
| 2025-08-27 | 17.93 | 17.36 | -0.55 | -3.07% | 17.35 | 18.07 | 48511 | 8628.79 | 4.47% | 0.00 |
| 2025-08-26 | 17.87 | 17.91 | 0.10 | 0.56% | 17.71 | 18.04 | 25286 | 4537.76 | 2.33% | 0.00 |
| 2025-08-25 | 17.99 | 17.81 | -0.06 | -0.34% | 17.72 | 18.04 | 32978 | 5894.03 | 3.04% | 0.00 |
| 2025-08-22 | 18.15 | 17.87 | -0.31 | -1.71% | 17.75 | 18.26 | 36261 | 6510.80 | 3.34% | 0.00 |
| 2025-08-21 | 18.40 | 18.18 | -0.21 | -1.14% | 18.11 | 18.40 | 33480 | 6105.99 | 3.09% | 0.00 |
| 2025-08-20 | 18.00 | 18.39 | 0.34 | 1.88% | 17.96 | 18.48 | 44099 | 8049.14 | 4.07% | 0.00 |
| 2025-08-19 | 18.10 | 18.05 | 0.01 | 0.06% | 17.81 | 18.15 | 30950 | 5575.01 | 2.85% | 0.00 |
| 2025-08-18 | 18.37 | 18.04 | -0.11 | -0.61% | 18.00 | 18.50 | 47429 | 8609.74 | 4.37% | 0.00 |
| 2025-08-15 | 17.41 | 18.15 | 0.71 | 4.07% | 17.41 | 18.18 | 44241 | 7946.15 | 4.08% | 0.00 |
深证大盘股票行情在线 K线走势图
宁波色母(301019)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
