宁波色母 (301019) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.00	23.21	0.34	1.49%	23.00	23.42	21430	4973	2.05%
2026-04-30	22.78	22.87	0.20	0.88%	22.74	23.08	17896	4099	1.71%
2026-04-29	22.61	22.67	0.66	3.00%	22.12	23.10	26019	5898	2.49%
2026-04-28	22.05	22.01	-0.07	-0.32%	21.63	22.05	15115	3313	1.44%
2026-04-27	22.02	22.08	0.18	0.82%	21.44	22.15	20969	4564	2.00%
2026-04-24	22.10	21.90	-0.24	-1.08%	21.65	22.17	14926	3267	1.43%
2026-04-23	22.91	22.14	-0.80	-3.49%	22.02	22.91	28283	6307	2.70%
2026-04-22	21.88	22.94	1.06	4.84%	21.69	23.15	39234	8897	3.75%
2026-04-21	21.86	21.88	0.17	0.78%	21.55	21.99	17980	3909	1.72%
2026-04-20	21.52	21.71	0.17	0.79%	21.20	21.83	20343	4377	1.94%
2026-04-17	21.13	21.54	0.34	1.60%	21.10	21.71	21134	4528	2.02%
2026-04-16	20.80	21.20	0.39	1.87%	20.75	21.26	10468	2205	1.00%
2026-04-15	21.09	20.81	-0.18	-0.86%	20.75	21.09	7881	1647	0.75%
2026-04-14	20.92	20.99	0.28	1.35%	20.65	21.08	9476	1971	0.91%
2026-04-13	20.88	20.71	-0.17	-0.81%	20.61	21.18	13138	2730	1.26%
2026-04-10	20.92	20.88	0.11	0.53%	20.87	21.20	11321	2381	1.08%
2026-04-09	21.15	20.77	-0.38	-1.80%	20.60	21.15	10655	2221	1.02%
2026-04-08	20.94	21.15	0.72	3.52%	20.61	21.15	14337	2998	1.37%
2026-04-07	19.97	20.43	0.43	2.15%	19.97	20.58	11153	2271	1.07%
2026-04-03	20.60	20.00	-0.45	-2.20%	19.91	20.60	10627	2137	1.02%
2026-04-02	20.72	20.45	-0.35	-1.68%	20.30	20.82	10363	2125	0.99%
2026-04-01	20.65	20.80	0.47	2.31%	20.53	20.83	11622	2405	1.11%
2026-03-31	20.75	20.33	-0.40	-1.93%	20.31	20.95	10969	2258	1.05%
2026-03-30	20.40	20.73	0.14	0.68%	20.31	20.76	11565	2381	1.11%
2026-03-27	20.17	20.59	0.27	1.33%	20.10	20.66	11193	2290	1.07%
2026-03-26	20.57	20.32	-0.25	-1.22%	20.16	20.81	13649	2786	1.30%
2026-03-25	20.29	20.57	0.37	1.83%	20.19	20.67	12938	2653	1.24%
2026-03-24	19.93	20.20	0.81	4.18%	19.51	20.26	23874	4747	2.28%
2026-03-23	20.57	19.39	-1.29	-6.24%	19.34	20.61	28411	5678	2.72%
2026-03-20	21.37	20.68	-0.62	-2.91%	20.68	21.49	16897	3550	1.62%
2026-03-19	21.88	21.30	-0.59	-2.70%	21.20	21.88	11653	2501	1.11%
2026-03-18	21.61	21.89	0.33	1.53%	21.50	21.92	9024	1956	0.86%
2026-03-17	22.25	21.56	-0.58	-2.62%	21.53	22.25	13234	2893	1.27%
2026-03-16	22.00	22.14	0.14	0.64%	21.85	22.28	11395	2514	1.09%
2026-03-13	22.09	22.00	-0.11	-0.50%	21.98	22.40	12377	2748	1.18%
2026-03-12	22.67	22.11	-0.61	-2.68%	22.11	22.83	15893	3556	1.52%
2026-03-11	22.67	22.72	0.16	0.71%	22.42	22.92	17746	4024	1.70%
2026-03-10	22.19	22.56	0.49	2.22%	22.19	22.75	14981	3371	1.43%
2026-03-09	22.24	22.07	-0.40	-1.78%	21.60	22.30	19015	4183	1.82%
2026-03-06	21.95	22.47	0.52	2.37%	21.86	22.56	15537	3470	1.49%
2026-03-05	22.04	21.95	0.32	1.48%	21.77	22.30	13734	3022	1.31%
2026-03-04	21.83	21.63	-0.15	-0.69%	21.50	22.06	13458	2924	1.29%
2026-03-03	23.00	21.78	-1.05	-4.60%	21.72	23.15	32856	7322	3.14%
2026-03-02	23.64	22.83	-1.26	-5.23%	22.56	23.73	33431	7716	3.20%
2026-02-27	24.37	24.09	-0.39	-1.59%	23.96	24.45	19950	4814	1.91%
2026-02-26	24.23	24.48	0.25	1.03%	24.14	25.24	32403	8001	3.10%
2026-02-25	24.05	24.23	0.20	0.83%	24.05	24.47	16656	4038	1.59%
2026-02-24	23.57	24.03	0.63	2.69%	23.57	24.08	14899	3565	1.42%
2026-02-13	23.60	23.40	-0.20	-0.85%	23.33	24.02	12377	2930	1.18%
2026-02-12	23.83	23.60	-0.16	-0.67%	23.39	24.04	15521	3682	1.48%
2026-02-11	23.71	23.76	0.04	0.17%	23.61	23.95	11578	2758	1.11%
2026-02-10	23.98	23.72	-0.17	-0.71%	23.68	24.04	12849	3060	1.23%
2026-02-09	23.68	23.89	0.57	2.44%	23.46	23.91	18015	4271	1.72%
2026-02-06	23.20	23.32	0.20	0.87%	22.86	23.69	17688	4135	1.69%
2026-02-05	23.15	23.12	-0.18	-0.77%	23.01	23.47	14300	3318	1.37%
2026-02-04	23.77	23.30	-0.46	-1.94%	23.18	23.93	16528	3873	1.58%
2026-02-03	23.28	23.76	0.70	3.04%	23.20	23.76	16594	3903	1.59%
2026-02-02	23.51	23.06	-0.61	-2.58%	23.06	23.82	17436	4096	1.67%
2026-01-30	23.21	23.67	0.34	1.46%	23.11	23.70	22268	5217	2.13%
2026-01-29	23.73	23.33	-0.38	-1.60%	23.27	24.31	27258	6478	2.61%
2026-01-28	24.32	23.71	-0.61	-2.51%	23.70	24.48	20327	4860	1.94%
2026-01-27	24.59	24.32	-0.28	-1.14%	23.61	24.73	23913	5765	2.29%