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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.91 | 9.97 | 9.69 | 9.73 | -2.00% | 2.15 | 10.30% |
| 2025-08-18 | 9.84 | 10.09 | 9.81 | 9.93 | -1.48% | 3.30 | 15.66% |
| 2025-08-15 | 9.79 | 10.80 | 9.68 | 10.08 | +6.85% | 3.88 | 17.98% |
| 2025-08-14 | 9.81 | 9.81 | 9.43 | 9.44 | -3.65% | 1.55 | 7.64% |
| 2025-08-13 | 9.96 | 10.03 | 9.70 | 9.79 | -1.89% | 1.91 | 9.17% |
| 2025-08-12 | 9.86 | 10.42 | 9.86 | 9.98 | +1.31% | 2.78 | 12.88% |
| 2025-08-11 | 9.79 | 9.91 | 9.76 | 9.85 | -0.10% | 1.67 | 7.96% |
| 2025-08-08 | 9.95 | 10.33 | 9.74 | 9.86 | -1.10% | 2.72 | 12.76% |
| 2025-08-07 | 9.64 | 10.26 | 9.54 | 9.97 | +3.51% | 2.92 | 13.82% |
| 2025-08-06 | 9.73 | 9.82 | 9.59 | 9.63 | -1.12% | 1.23 | 6.00% |
| 2025-08-05 | 9.68 | 9.92 | 9.56 | 9.74 | +0.72% | 1.56 | 7.57% |
| 2025-08-04 | 9.45 | 9.74 | 9.16 | 9.67 | +1.88% | 1.81 | 8.97% |
| 2025-08-01 | 9.39 | 9.65 | 9.31 | 9.50 | +0.63% | 1.46 | 7.23% |
| 2025-07-31 | 9.43 | 9.64 | 9.33 | 9.44 | +1.06% | 1.72 | 8.51% |
| 2025-07-30 | 9.45 | 9.52 | 9.23 | 9.34 | -0.74% | 1.39 | 7.00% |
| 2025-07-29 | 9.60 | 9.68 | 9.29 | 9.41 | -1.97% | 1.63 | 8.18% |
| 2025-07-28 | 9.36 | 9.67 | 9.25 | 9.59 | +2.33% | 2.14 | 10.64% |
| 2025-07-25 | 9.10 | 9.48 | 9.03 | 9.38 | +3.06% | 2.47 | 12.43% |
| 2025-07-24 | 9.01 | 9.13 | 8.94 | 9.10 | +1.67% | 1.00 | 5.18% |
| 2025-07-23 | 9.03 | 9.10 | 8.93 | 8.95 | -0.99% | 1.02 | 5.31% |