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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.24 | 9.24 | 8.96 | 9.04 | -1.30% | 1.18 | 6.16% |
| 2025-07-21 | 9.07 | 9.17 | 8.96 | 9.16 | +1.54% | 1.20 | 6.20% |
| 2025-07-18 | 9.06 | 9.10 | 8.90 | 9.02 | -0.44% | 1.15 | 6.06% |
| 2025-07-17 | 9.00 | 9.10 | 8.95 | 9.06 | +0.11% | 1.14 | 5.94% |
| 2025-07-16 | 9.02 | 9.09 | 8.91 | 9.05 | +0.33% | 1.34 | 7.01% |
| 2025-07-15 | 9.28 | 9.31 | 8.83 | 9.02 | -3.61% | 2.39 | 12.51% |
| 2025-07-14 | 9.43 | 9.54 | 9.23 | 9.36 | +0.53% | 2.04 | 10.27% |
| 2025-07-11 | 9.86 | 9.91 | 9.29 | 9.31 | -7.05% | 3.50 | 17.38% |
| 2025-07-10 | 9.89 | 10.41 | 9.77 | 10.01 | -1.08% | 4.70 | 21.87% |
| 2025-07-09 | 9.87 | 10.42 | 9.74 | 10.12 | -2.68% | 5.74 | 26.96% |
| 2025-07-08 | 9.50 | 10.89 | 9.12 | 10.40 | +5.13% | 7.66 | 37.54% |
| 2025-07-07 | 8.14 | 9.89 | 8.14 | 9.89 | +20.02% | 3.03 | 14.89% |
| 2025-07-04 | 8.23 | 8.42 | 8.17 | 8.24 | -0.12% | 0.63 | 3.56% |
| 2025-07-03 | 8.19 | 8.36 | 8.08 | 8.25 | +1.34% | 0.75 | 4.28% |
| 2025-07-02 | 8.15 | 8.26 | 8.06 | 8.14 | -0.97% | 0.92 | 5.33% |
| 2025-07-01 | 7.92 | 8.32 | 7.92 | 8.22 | +3.50% | 1.15 | 6.63% |
| 2025-06-30 | 7.79 | 7.95 | 7.79 | 7.94 | +1.78% | 0.53 | 3.14% |
| 2025-06-27 | 7.78 | 7.85 | 7.72 | 7.80 | +0.77% | 0.42 | 2.56% |
| 2025-06-26 | 7.81 | 7.82 | 7.70 | 7.75 | -0.26% | 0.39 | 2.36% |
| 2025-06-25 | 7.81 | 7.85 | 7.70 | 7.77 | +0.13% | 0.54 | 3.24% |