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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.03 | 14.67 | 12.92 | 13.85 | +0.73% | 5.41 | 18.75% |
| 2026-01-15 | 13.50 | 14.47 | 13.30 | 13.75 | +0.15% | 5.12 | 17.40% |
| 2026-01-14 | 12.77 | 14.71 | 12.45 | 13.73 | +4.89% | 8.80 | 30.07% |
| 2026-01-13 | 12.08 | 13.09 | 11.58 | 13.09 | +19.98% | 6.06 | 22.35% |
| 2026-01-12 | 9.31 | 11.15 | 9.27 | 10.91 | +17.19% | 5.23 | 23.64% |
| 2026-01-09 | 9.05 | 9.42 | 8.94 | 9.31 | +2.31% | 1.47 | 7.60% |
| 2026-01-08 | 8.57 | 9.24 | 8.47 | 9.10 | +6.43% | 1.59 | 8.44% |
| 2026-01-07 | 8.93 | 8.98 | 8.51 | 8.55 | -4.26% | 1.05 | 5.79% |
| 2026-01-06 | 8.61 | 9.09 | 8.61 | 8.93 | +3.72% | 1.37 | 7.29% |
| 2026-01-05 | 8.10 | 8.72 | 8.10 | 8.61 | +6.30% | 1.02 | 5.70% |
| 2025-12-31 | 8.04 | 8.15 | 7.93 | 8.10 | +0.75% | 0.30 | 1.75% |
| 2025-12-30 | 8.09 | 8.16 | 8.03 | 8.04 | -1.23% | 0.29 | 1.67% |
| 2025-12-29 | 8.18 | 8.18 | 8.06 | 8.14 | -0.37% | 0.31 | 1.81% |
| 2025-12-26 | 8.26 | 8.28 | 8.15 | 8.17 | -0.61% | 0.31 | 1.78% |
| 2025-12-25 | 8.20 | 8.32 | 8.13 | 8.22 | +0.98% | 0.30 | 1.76% |
| 2025-12-24 | 8.04 | 8.19 | 8.00 | 8.14 | +1.12% | 0.32 | 1.84% |
| 2025-12-23 | 8.20 | 8.20 | 8.00 | 8.05 | -1.11% | 0.33 | 1.93% |
| 2025-12-22 | 8.19 | 8.23 | 8.11 | 8.14 | -0.37% | 0.31 | 1.83% |
| 2025-12-19 | 8.12 | 8.18 | 8.00 | 8.17 | +1.36% | 0.37 | 2.15% |
| 2025-12-18 | 7.82 | 8.12 | 7.78 | 8.06 | +2.94% | 0.51 | 3.01% |