当前位置: 爱股网 > 股票行情 > 宁波色母(301019)股票行情

宁波色母(301019)股票行情

宁波色母(301019)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	20.29	20.57	0.37	1.83%	20.19	20.67	12938	2653.82	1.24%	0.00
2026-03-24	19.93	20.20	0.81	4.18%	19.51	20.26	23874	4747.88	2.28%	0.00
2026-03-23	20.57	19.39	-1.29	-6.24%	19.34	20.61	28411	5678.30	2.72%	0.00
2026-03-20	21.37	20.68	-0.62	-2.91%	20.68	21.49	16897	3550.96	1.62%	0.00
2026-03-19	21.88	21.30	-0.59	-2.70%	21.20	21.88	11653	2501.35	1.11%	0.00
2026-03-18	21.61	21.89	0.33	1.53%	21.50	21.92	9024	1956.96	0.86%	0.00
2026-03-17	22.25	21.56	-0.58	-2.62%	21.53	22.25	13234	2893.22	1.27%	0.00
2026-03-16	22.00	22.14	0.14	0.64%	21.85	22.28	11395	2514.22	1.09%	0.00
2026-03-13	22.09	22.00	-0.11	-0.50%	21.98	22.40	12377	2748.04	1.18%	0.00
2026-03-12	22.67	22.11	-0.61	-2.68%	22.11	22.83	15893	3556.18	1.52%	0.00
2026-03-11	22.67	22.72	0.16	0.71%	22.42	22.92	17746	4024.20	1.70%	0.00
2026-03-10	22.19	22.56	0.49	2.22%	22.19	22.75	14981	3371.02	1.43%	0.00
2026-03-09	22.24	22.07	-0.40	-1.78%	21.60	22.30	19015	4183.75	1.82%	0.00
2026-03-06	21.95	22.47	0.52	2.37%	21.86	22.56	15537	3470.03	1.49%	0.00
2026-03-05	22.04	21.95	0.32	1.48%	21.77	22.30	13734	3022.14	1.31%	0.00
2026-03-04	21.83	21.63	-0.15	-0.69%	21.50	22.06	13458	2924.84	1.29%	0.00
2026-03-03	23.00	21.78	-1.05	-4.60%	21.72	23.15	32856	7322.41	3.14%	0.00
2026-03-02	23.64	22.83	-1.26	-5.23%	22.56	23.73	33431	7716.30	3.20%	0.00
2026-02-27	24.37	24.09	-0.39	-1.59%	23.96	24.45	19950	4814.07	1.91%	0.00
2026-02-26	24.23	24.48	0.25	1.03%	24.14	25.24	32403	8001.68	3.10%	0.00
2026-02-25	24.05	24.23	0.20	0.83%	24.05	24.47	16656	4038.24	1.59%	0.00
2026-02-24	23.57	24.03	0.63	2.69%	23.57	24.08	14899	3565.81	1.42%	0.00
2026-02-13	23.60	23.40	-0.20	-0.85%	23.33	24.02	12377	2930.93	1.18%	0.00
2026-02-12	23.83	23.60	-0.16	-0.67%	23.39	24.04	15521	3682.38	1.48%	0.00
2026-02-11	23.71	23.76	0.04	0.17%	23.61	23.95	11578	2758.84	1.11%	0.00
2026-02-10	23.98	23.72	-0.17	-0.71%	23.68	24.04	12849	3060.68	1.23%	0.00
2026-02-09	23.68	23.89	0.57	2.44%	23.46	23.91	18015	4271.52	1.72%	0.00
2026-02-06	23.20	23.32	0.20	0.87%	22.86	23.69	17688	4135.38	1.69%	0.00
2026-02-05	23.15	23.12	-0.18	-0.77%	23.01	23.47	14300	3318.90	1.37%	0.00
2026-02-04	23.77	23.30	-0.46	-1.94%	23.18	23.93	16528	3873.31	1.58%	0.00
2026-02-03	23.28	23.76	0.70	3.04%	23.20	23.76	16594	3903.69	1.59%	0.00
2026-02-02	23.51	23.06	-0.61	-2.58%	23.06	23.82	17436	4096.36	1.67%	0.00
2026-01-30	23.21	23.67	0.34	1.46%	23.11	23.70	22268	5217.80	2.13%	0.00
2026-01-29	23.73	23.33	-0.38	-1.60%	23.27	24.31	27258	6478.29	2.61%	0.00
2026-01-28	24.32	23.71	-0.61	-2.51%	23.70	24.48	20327	4860.53	1.94%	0.00
2026-01-27	24.59	24.32	-0.28	-1.14%	23.61	24.73	23913	5765.01	2.29%	0.00
2026-01-26	25.26	24.60	-0.64	-2.54%	24.48	25.46	22858	5685.84	2.19%	0.00
2026-01-23	24.81	25.24	0.35	1.41%	24.81	25.47	25732	6495.04	2.46%	0.00
2026-01-22	24.98	24.89	-0.08	-0.32%	24.74	25.04	16614	4130.60	1.59%	0.00
2026-01-21	24.40	24.97	0.45	1.84%	24.16	25.04	20115	4972.16	1.92%	0.00
2026-01-20	25.07	24.52	-0.55	-2.19%	24.30	25.20	30451	7492.60	2.91%	10.00
2026-01-19	25.00	25.07	-0.05	-0.20%	24.99	25.35	22925	5763.67	2.19%	0.00
2026-01-16	26.03	25.12	-0.91	-3.50%	25.09	26.03	37313	9471.26	3.57%	0.00
2026-01-15	26.50	26.03	-0.73	-2.73%	25.67	26.73	47180	12333.14	4.51%	2.00
2026-01-14	25.66	26.76	1.11	4.33%	25.15	27.00	98898	25703.76	9.45%	0.00
2026-01-13	24.11	25.65	1.50	6.21%	23.92	26.40	97464	24295.61	9.32%	0.00
2026-01-12	24.73	24.15	-0.52	-2.11%	23.97	24.75	53515	12925.49	5.12%	0.00
2026-01-09	24.33	24.67	0.21	0.86%	23.88	24.77	49472	12060.60	4.73%	0.00
2026-01-08	23.47	24.46	0.81	3.42%	23.41	24.55	61614	14902.94	5.89%	0.00
2026-01-07	23.40	23.65	0.28	1.20%	23.32	23.87	37076	8738.84	3.54%	0.00
2026-01-06	23.41	23.37	-0.08	-0.34%	23.31	23.87	38465	9049.88	3.68%	0.00
2026-01-05	22.95	23.45	0.59	2.58%	22.88	23.74	54064	12651.55	5.17%	0.00
2025-12-31	23.08	22.86	-0.18	-0.78%	22.58	23.13	31295	7144.83	2.99%	11.00
2025-12-30	23.01	23.04	0.04	0.17%	22.86	23.33	31049	7162.10	2.97%	0.00
2025-12-29	23.61	23.00	-0.39	-1.67%	22.95	24.06	42638	9969.72	4.08%	0.00
2025-12-26	24.05	23.39	-0.71	-2.95%	23.33	24.06	49039	11593.02	4.69%	0.00
2025-12-25	23.75	24.10	0.29	1.22%	23.32	24.18	47976	11398.39	4.59%	14.00
2025-12-24	23.46	23.81	0.31	1.32%	23.26	24.34	47987	11465.47	4.59%	1.00
2025-12-23	23.33	23.50	0.07	0.30%	23.16	24.20	43848	10365.49	4.19%	0.00
2025-12-22	23.91	23.43	-0.57	-2.38%	23.20	23.94	49285	11561.69	4.71%	1.00
2025-12-19	23.37	24.00	0.51	2.17%	23.37	24.18	38618	9231.60	3.69%	0.00
2025-12-18	23.53	23.49	-0.26	-1.09%	23.38	24.19	46020	10918.62	4.40%	0.00
2025-12-17	24.12	23.75	-1.11	-4.47%	23.06	24.40	73474	17318.12	7.02%	0.00
2025-12-16	24.67	24.86	0.20	0.81%	24.15	25.55	68404	17034.88	6.54%	0.00
2025-12-15	26.19	24.66	-2.08	-7.78%	24.50	26.19	77963	19503.69	7.45%	0.00
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

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24