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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.84 | 7.91 | 7.67 | 7.83 | -0.51% | 0.32 | 1.92% |
| 2025-12-16 | 7.91 | 7.98 | 7.78 | 7.87 | -1.13% | 0.28 | 1.66% |
| 2025-12-15 | 7.90 | 7.99 | 7.78 | 7.96 | +0.89% | 0.31 | 1.85% |
| 2025-12-12 | 7.98 | 8.09 | 7.87 | 7.89 | -0.75% | 0.42 | 2.50% |
| 2025-12-11 | 8.24 | 8.26 | 7.95 | 7.95 | -2.93% | 0.52 | 3.05% |
| 2025-12-10 | 8.36 | 8.41 | 8.14 | 8.19 | -2.50% | 0.41 | 2.36% |
| 2025-12-09 | 8.52 | 8.53 | 8.39 | 8.40 | -1.06% | 0.34 | 1.92% |
| 2025-12-08 | 8.46 | 8.57 | 8.42 | 8.49 | +0.83% | 0.37 | 2.09% |
| 2025-12-05 | 8.30 | 8.46 | 8.16 | 8.42 | +1.45% | 0.43 | 2.47% |
| 2025-12-04 | 8.59 | 8.59 | 8.29 | 8.30 | -2.92% | 0.45 | 2.54% |
| 2025-12-03 | 8.73 | 8.73 | 8.50 | 8.55 | -1.50% | 0.42 | 2.31% |
| 2025-12-02 | 8.74 | 8.75 | 8.52 | 8.68 | -0.57% | 0.33 | 1.81% |
| 2025-12-01 | 8.70 | 8.88 | 8.62 | 8.73 | +0.23% | 0.42 | 2.29% |
| 2025-11-28 | 8.58 | 8.71 | 8.46 | 8.71 | +2.11% | 0.38 | 2.10% |
| 2025-11-27 | 8.51 | 8.61 | 8.42 | 8.53 | +0.23% | 0.35 | 1.94% |
| 2025-11-26 | 8.65 | 8.85 | 8.47 | 8.51 | -1.62% | 0.46 | 2.54% |
| 2025-11-25 | 8.61 | 8.75 | 8.52 | 8.65 | +1.52% | 0.37 | 1.99% |
| 2025-11-24 | 8.33 | 8.62 | 8.30 | 8.52 | +3.25% | 0.48 | 2.69% |
| 2025-11-21 | 8.71 | 8.83 | 8.23 | 8.25 | -5.79% | 0.57 | 3.20% |
| 2025-11-20 | 8.89 | 8.90 | 8.64 | 8.76 | -0.56% | 0.47 | 2.53% |