宝莱特 sz.300246
20.80
-1.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.94 | 21.57 | 20.32 | 20.80 | -1.33% | 2.39 | 5.45% |
| 2026-05-21 | 21.56 | 21.98 | 20.64 | 21.08 | -2.27% | 3.04 | 6.75% |
| 2026-05-20 | 20.62 | 21.67 | 20.10 | 21.57 | +4.71% | 3.14 | 7.11% |
| 2026-05-19 | 19.35 | 20.83 | 18.91 | 20.60 | +7.35% | 2.68 | 6.37% |
| 2026-05-18 | 18.76 | 19.75 | 18.18 | 19.19 | +0.73% | 1.72 | 4.24% |
| 2026-05-15 | 19.97 | 19.97 | 18.70 | 19.05 | -2.71% | 1.95 | 4.79% |
| 2026-05-14 | 19.70 | 19.96 | 19.20 | 19.58 | -0.41% | 1.98 | 4.80% |
| 2026-05-13 | 20.34 | 20.68 | 19.37 | 19.66 | -2.33% | 2.18 | 5.24% |
| 2026-05-12 | 20.25 | 20.99 | 19.71 | 20.13 | -2.28% | 3.02 | 7.10% |
| 2026-05-11 | 18.90 | 20.64 | 18.54 | 20.60 | +10.10% | 4.11 | 9.80% |
| 2026-05-08 | 18.24 | 18.88 | 18.03 | 18.71 | +2.75% | 2.76 | 7.04% |
| 2026-05-07 | 18.03 | 18.50 | 17.50 | 18.21 | +1.17% | 2.30 | 6.03% |
| 2026-05-06 | 17.99 | 18.25 | 17.39 | 18.00 | +1.69% | 2.97 | 7.88% |
| 2026-04-30 | 17.00 | 18.10 | 16.88 | 17.70 | +4.06% | 3.07 | 8.30% |
| 2026-04-29 | 16.50 | 17.17 | 16.36 | 17.01 | +3.78% | 2.37 | 6.68% |
| 2026-04-28 | 16.42 | 17.04 | 16.21 | 16.39 | -1.09% | 1.54 | 4.39% |
| 2026-04-27 | 16.76 | 16.93 | 16.00 | 16.57 | -1.66% | 2.12 | 6.11% |
| 2026-04-24 | 16.91 | 17.35 | 16.39 | 16.85 | -0.41% | 1.92 | 5.41% |
| 2026-04-23 | 16.22 | 17.25 | 16.12 | 16.92 | +3.55% | 3.12 | 8.78% |
| 2026-04-22 | 16.77 | 16.77 | 16.26 | 16.34 | -1.33% | 1.87 | 5.40% |