宁波色母(301019)股票信息
| 股票代码 | 301019 |
| 股票名称 | 宁波色母 |
| 最新价/元 | 14.49 |
| 涨跌额/元 | -1.98 |
| 涨跌幅/% | -12.02 |
| 买入/元 | 14.49 |
| 卖出/元 | 14.52 |
| 昨收/元 | 16.47 |
| 今开/元 | 15.99 |
| 最高/元 | 16.06 |
| 最低/元 | 14.45 |
| 成交量/手 | 27896.90 |
| 成交额/万 | 4263.75 |
| 股净值/元 | 17.05 |
| 市净率 | 2.24 |
| 总市值/万 | 243431.99 |
| 流通值/万 | 160937.66 |
| 换手率/% | 2.51 |
| 入市日期 | 2021-06-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
宁波色母(301019)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.99 | 14.49 | -1.98 | -12.02 | 27896.90 | 4263.75 | 2.51 |
| 2024-10-08 | 17.97 | 16.47 | 1.12 | 7.30 | 45170.17 | 7499.14 | 4.07 |
| 2024-09-30 | 14.04 | 15.35 | 1.62 | 11.80 | 34684.25 | 5171.32 | 3.12 |
| 2024-09-27 | 13.23 | 13.73 | 0.63 | 4.81 | 14869.45 | 2003.53 | 1.34 |
| 2024-09-26 | 12.71 | 13.10 | 0.29 | 2.26 | 7678.51 | 998.05 | 0.69 |
| 2024-09-25 | 12.77 | 12.81 | 0.17 | 1.35 | 7488.72 | 964.17 | 0.67 |
| 2024-09-24 | 12.35 | 12.64 | 0.29 | 2.35 | 5389.07 | 675.39 | 0.49 |
| 2024-09-23 | 12.31 | 12.35 | -0.03 | -0.24 | 1955.72 | 241.42 | 0.18 |
| 2024-09-20 | 12.43 | 12.38 | -0.05 | -0.40 | 2512.29 | 309.66 | 0.23 |
| 2024-09-19 | 12.13 | 12.43 | 0.29 | 2.39 | 4866.84 | 601.71 | 0.44 |
| 2024-09-18 | 12.35 | 12.14 | -0.06 | -0.49 | 5299.62 | 635.20 | 0.48 |
| 2024-09-13 | 12.32 | 12.20 | -0.13 | -1.05 | 2108.34 | 258.80 | 0.19 |
| 2024-09-12 | 12.48 | 12.33 | -0.17 | -1.36 | 2207.89 | 275.73 | 0.20 |
| 2024-09-11 | 12.58 | 12.50 | -0.12 | -0.95 | 2306.95 | 290.78 | 0.21 |
| 2024-09-10 | 12.52 | 12.62 | 0.04 | 0.32 | 3205.43 | 402.69 | 0.29 |
| 2024-09-09 | 12.55 | 12.58 | 0.03 | 0.24 | 3363.50 | 422.98 | 0.30 |
| 2024-09-06 | 12.83 | 12.55 | -0.28 | -2.18 | 3668.03 | 463.11 | 0.33 |
| 2024-09-05 | 12.82 | 12.83 | -0.01 | -0.08 | 2815.17 | 360.06 | 0.25 |
| 2024-09-04 | 12.69 | 12.84 | 0.07 | 0.55 | 4629.62 | 593.33 | 0.42 |
| 2024-09-03 | 12.67 | 12.77 | 0.20 | 1.59 | 4565.14 | 580.59 | 0.41 |
| 2024-09-02 | 12.70 | 12.57 | -0.13 | -1.02 | 5802.91 | 737.77 | 0.52 |
| 2024-08-30 | 12.36 | 12.70 | 0.40 | 3.25 | 6957.08 | 882.03 | 0.63 |
| 2024-08-29 | 12.20 | 12.30 | 0.12 | 0.99 | 4083.72 | 501.26 | 0.37 |
| 2024-08-28 | 12.14 | 12.18 | 0.05 | 0.41 | 4458.81 | 544.20 | 0.40 |
| 2024-08-27 | 12.35 | 12.13 | -0.28 | -2.26 | 3526.36 | 429.44 | 0.32 |
| 2024-08-26 | 12.26 | 12.41 | 0.18 | 1.47 | 2685.09 | 332.86 | 0.24 |
| 2024-08-23 | 12.26 | 12.23 | -0.03 | -0.25 | 3519.34 | 429.33 | 0.32 |
| 2024-08-22 | 12.48 | 12.26 | -0.19 | -1.53 | 2925.30 | 362.42 | 0.26 |
| 2024-08-21 | 12.47 | 12.45 | -0.04 | -0.32 | 3708.06 | 462.89 | 0.33 |
| 2024-08-20 | 12.65 | 12.49 | -0.12 | -0.95 | 5291.54 | 667.98 | 0.48 |
| 2024-08-19 | 12.87 | 12.61 | -0.31 | -2.40 | 5490.06 | 703.38 | 0.49 |
| 2024-08-16 | 13.07 | 12.92 | -0.11 | -0.84 | 3013.45 | 390.34 | 0.27 |
| 2024-08-15 | 13.03 | 13.03 | -0.04 | -0.31 | 3570.74 | 464.77 | 0.32 |
| 2024-08-14 | 13.21 | 13.07 | -0.13 | -0.99 | 2696.37 | 353.33 | 0.24 |
| 2024-08-13 | 12.96 | 13.20 | 0.20 | 1.54 | 4215.34 | 552.09 | 0.38 |
| 2024-08-12 | 13.03 | 13.00 | -0.05 | -0.38 | 3452.83 | 447.45 | 0.31 |
| 2024-08-09 | 13.10 | 13.05 | -0.03 | -0.23 | 4155.27 | 544.19 | 0.37 |
| 2024-08-08 | 13.02 | 13.08 | 0.01 | 0.08 | 2888.60 | 376.52 | 0.26 |
| 2024-08-07 | 13.15 | 13.07 | -0.08 | -0.61 | 3321.02 | 435.15 | 0.30 |
| 2024-08-06 | 12.91 | 13.15 | 0.27 | 2.10 | 4646.91 | 607.44 | 0.42 |
| 2024-08-05 | 13.06 | 12.88 | -0.18 | -1.38 | 7389.85 | 968.19 | 0.67 |
| 2024-08-02 | 13.28 | 13.06 | -0.22 | -1.66 | 3491.97 | 459.41 | 0.31 |
| 2024-08-01 | 13.15 | 13.28 | 0.17 | 1.30 | 5781.89 | 764.50 | 0.52 |
| 2024-07-31 | 12.78 | 13.11 | 0.30 | 2.34 | 5395.40 | 703.09 | 0.49 |
| 2024-07-30 | 12.71 | 12.81 | 0.06 | 0.47 | 3037.05 | 387.78 | 0.27 |
| 2024-07-29 | 12.84 | 12.75 | -0.09 | -0.70 | 2465.65 | 315.70 | 0.22 |
| 2024-07-26 | 12.69 | 12.84 | 0.13 | 1.02 | 3440.28 | 440.82 | 0.31 |
| 2024-07-25 | 12.32 | 12.71 | 0.34 | 2.75 | 4914.18 | 619.93 | 0.44 |
| 2024-07-24 | 12.72 | 12.37 | -0.28 | -2.21 | 4657.58 | 581.72 | 0.42 |
| 2024-07-23 | 12.86 | 12.65 | -0.28 | -2.17 | 3722.32 | 476.89 | 0.34 |
| 2024-07-22 | 12.96 | 12.93 | 0.21 | 1.65 | 5044.33 | 649.06 | 0.45 |
| 2024-07-19 | 12.51 | 12.72 | 0.15 | 1.19 | 5362.98 | 680.78 | 0.48 |
| 2024-07-18 | 12.50 | 12.57 | -0.03 | -0.24 | 4528.10 | 561.60 | 0.41 |
| 2024-07-17 | 12.68 | 12.60 | -0.17 | -1.33 | 4078.46 | 515.31 | 0.37 |
| 2024-07-16 | 12.71 | 12.77 | -0.01 | -0.08 | 3811.21 | 485.49 | 0.34 |
| 2024-07-15 | 12.95 | 12.78 | -0.18 | -1.39 | 4602.75 | 586.83 | 0.41 |
| 2024-07-12 | 13.09 | 12.96 | -0.19 | -1.45 | 7212.32 | 941.60 | 0.65 |
| 2024-07-11 | 13.50 | 13.15 | 0.19 | 1.47 | 9766.86 | 1286.70 | 0.88 |
| 2024-07-10 | 18.22 | 18.15 | -0.06 | -0.33 | 4029.00 | 732.58 | 0.51 |
| 2024-07-09 | 18.00 | 18.21 | 0.46 | 2.59 | 3921.00 | 701.71 | 0.49 |
| 2024-07-08 | 18.16 | 17.75 | -0.51 | -2.79 | 4898.00 | 880.25 | 0.62 |
| 2024-07-05 | 18.65 | 18.26 | 0.31 | 1.73 | 5128.00 | 926.93 | 0.65 |
| 2024-07-04 | 18.40 | 17.95 | -0.56 | -3.03 | 4445.00 | 805.83 | 0.56 |
| 2024-07-03 | 18.85 | 18.51 | -0.38 | -2.01 | 5374.50 | 997.10 | 0.68 |
| 2024-07-02 | 18.94 | 18.89 | -0.09 | -0.47 | 3925.50 | 744.22 | 0.49 |
| 2024-07-01 | 18.73 | 18.98 | 0.28 | 1.50 | 4181.37 | 786.79 | 0.53 |
| 2024-06-28 | 18.68 | 18.70 | 0.08 | 0.43 | 4525.50 | 849.75 | 0.78 |
| 2024-06-27 | 19.24 | 18.62 | -0.54 | -2.82 | 5009.00 | 950.94 | 0.86 |
| 2024-06-26 | 18.81 | 19.16 | 0.36 | 1.92 | 5413.00 | 1026.36 | 0.93 |
| 2024-06-25 | 18.65 | 18.80 | 0.31 | 1.68 | 4434.37 | 833.10 | 0.76 |
| 2024-06-24 | 19.13 | 18.49 | -0.72 | -3.75 | 7620.50 | 1425.01 | 1.31 |
| 2024-06-21 | 19.36 | 19.21 | -0.20 | -1.03 | 4861.50 | 939.10 | 0.84 |
| 2024-06-20 | 20.33 | 19.41 | -0.67 | -3.34 | 7448.87 | 1472.17 | 1.28 |
| 2024-06-19 | 20.21 | 20.08 | -0.10 | -0.50 | 6493.00 | 1315.78 | 1.12 |
| 2024-06-18 | 19.81 | 20.18 | 0.37 | 1.87 | 6676.00 | 1338.90 | 1.15 |
| 2024-06-17 | 19.82 | 19.81 | -0.06 | -0.30 | 4937.00 | 976.79 | 0.85 |
| 2024-06-14 | 19.92 | 19.87 | -0.11 | -0.55 | 4876.00 | 970.08 | 0.84 |
| 2024-06-13 | 20.18 | 19.98 | -0.19 | -0.94 | 6471.24 | 1300.14 | 1.11 |
| 2024-06-12 | 19.67 | 20.17 | 0.50 | 2.54 | 8634.00 | 1727.95 | 1.49 |
| 2024-06-11 | 19.28 | 19.67 | 0.39 | 2.02 | 7954.50 | 1545.36 | 1.37 |
| 2024-06-07 | 19.00 | 19.28 | 0.44 | 2.34 | 7495.50 | 1442.43 | 1.29 |
| 2024-06-06 | 20.10 | 18.84 | -1.20 | -5.99 | 17580.50 | 3386.22 | 3.03 |
| 2024-06-05 | 20.40 | 20.04 | -0.36 | -1.77 | 6808.50 | 1376.31 | 1.17 |
| 2024-06-04 | 20.78 | 20.40 | -0.37 | -1.78 | 10138.00 | 2059.93 | 1.74 |
| 2024-06-03 | 21.29 | 20.77 | -0.55 | -2.58 | 12242.34 | 2553.90 | 2.11 |
| 2024-05-31 | 21.00 | 21.32 | 0.41 | 1.96 | 12588.00 | 2664.85 | 2.17 |
| 2024-05-30 | 21.26 | 20.91 | -0.62 | -2.88 | 15372.50 | 3225.23 | 2.65 |
| 2024-05-29 | 21.61 | 21.53 | -0.39 | -1.78 | 17946.00 | 3858.29 | 3.09 |
| 2024-05-28 | 23.40 | 21.92 | -1.58 | -6.72 | 32625.00 | 7274.91 | 5.62 |
| 2024-05-27 | 22.50 | 23.50 | 1.09 | 4.86 | 32980.80 | 7557.35 | 5.68 |
| 2024-05-24 | 23.70 | 22.41 | -1.37 | -5.76 | 39034.50 | 8924.15 | 6.72 |
| 2024-05-23 | 21.71 | 23.78 | 1.90 | 8.68 | 56493.60 | 12885.58 | 9.72 |
| 2024-05-22 | 22.09 | 21.88 | -0.09 | -0.41 | 19408.98 | 4240.74 | 3.34 |
| 2024-05-21 | 22.63 | 21.97 | -1.01 | -4.40 | 31557.80 | 7008.05 | 5.43 |
| 2024-05-20 | 23.25 | 22.98 | -0.20 | -0.86 | 54449.21 | 12785.97 | 9.37 |
| 2024-05-17 | 21.00 | 23.18 | 1.88 | 8.83 | 53332.36 | 12226.95 | 9.18 |
| 2024-05-16 | 20.07 | 21.30 | 1.10 | 5.45 | 33963.64 | 7169.57 | 5.85 |
| 2024-05-15 | 20.02 | 20.20 | 0.04 | 0.20 | 11485.50 | 2329.20 | 1.98 |
| 2024-05-14 | 20.73 | 20.16 | -0.51 | -2.47 | 16484.50 | 3355.03 | 2.84 |
| 2024-05-13 | 20.74 | 20.67 | -0.43 | -2.04 | 20843.86 | 4273.13 | 3.59 |
日K线
周K线
月K线
