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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.24 | 17.33 | 16.16 | 16.56 | -3.44% | 2.98 | 8.54% |
| 2026-04-20 | 16.90 | 17.59 | 16.18 | 17.15 | +2.88% | 3.34 | 9.27% |
| 2026-04-17 | 16.13 | 16.91 | 15.80 | 16.67 | +3.28% | 2.85 | 8.19% |
| 2026-04-16 | 16.16 | 16.49 | 15.78 | 16.14 | -0.37% | 3.37 | 9.88% |
| 2026-04-15 | 15.80 | 16.99 | 15.62 | 16.20 | +2.66% | 4.17 | 12.08% |
| 2026-04-14 | 14.83 | 15.98 | 14.70 | 15.78 | +7.27% | 3.92 | 11.94% |
| 2026-04-13 | 14.47 | 15.28 | 14.31 | 14.71 | +1.45% | 1.82 | 5.79% |
| 2026-04-10 | 14.70 | 14.80 | 14.29 | 14.50 | -0.41% | 1.42 | 4.63% |
| 2026-04-09 | 14.69 | 14.84 | 14.18 | 14.56 | -0.07% | 1.83 | 5.97% |
| 2026-04-08 | 14.00 | 14.66 | 14.00 | 14.57 | +5.89% | 1.74 | 5.72% |
| 2026-04-07 | 14.00 | 14.15 | 13.69 | 13.76 | -1.36% | 1.16 | 3.96% |
| 2026-04-03 | 14.46 | 14.46 | 13.89 | 13.95 | -2.11% | 1.49 | 5.04% |
| 2026-04-02 | 14.61 | 14.92 | 14.20 | 14.25 | -3.19% | 1.83 | 6.00% |
| 2026-04-01 | 15.00 | 15.30 | 14.64 | 14.72 | -1.41% | 2.41 | 7.68% |
| 2026-03-31 | 15.71 | 16.25 | 14.91 | 14.93 | -2.55% | 3.18 | 9.72% |
| 2026-03-30 | 14.18 | 15.54 | 14.00 | 15.32 | +7.13% | 3.01 | 9.58% |
| 2026-03-27 | 14.05 | 14.49 | 13.64 | 14.30 | -0.07% | 1.98 | 6.58% |
| 2026-03-26 | 14.81 | 14.89 | 13.88 | 14.31 | 0.00% | 2.59 | 8.64% |
| 2026-03-25 | 13.41 | 14.57 | 13.41 | 14.31 | +9.24% | 3.98 | 13.32% |
| 2026-03-24 | 13.24 | 13.55 | 12.70 | 13.10 | +3.48% | 2.04 | 7.42% |