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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.09 | 9.09 | 8.79 | 8.81 | -2.74% | 0.48 | 2.54% |
| 2025-11-18 | 9.18 | 9.18 | 8.96 | 9.06 | -0.98% | 0.51 | 2.67% |
| 2025-11-17 | 9.11 | 9.16 | 9.01 | 9.15 | +0.44% | 0.42 | 2.17% |
| 2025-11-14 | 8.96 | 9.19 | 8.96 | 9.11 | +0.99% | 0.53 | 2.75% |
| 2025-11-13 | 9.06 | 9.06 | 8.90 | 9.02 | 0.00% | 0.42 | 2.18% |
| 2025-11-12 | 8.88 | 9.06 | 8.88 | 9.02 | +1.34% | 0.59 | 3.11% |
| 2025-11-11 | 8.81 | 8.90 | 8.73 | 8.90 | +0.90% | 0.33 | 1.76% |
| 2025-11-10 | 8.80 | 8.84 | 8.74 | 8.82 | +0.91% | 0.26 | 1.37% |
| 2025-11-07 | 8.75 | 8.82 | 8.70 | 8.74 | -0.34% | 0.27 | 1.46% |
| 2025-11-06 | 8.80 | 8.84 | 8.68 | 8.77 | -0.45% | 0.27 | 1.47% |
| 2025-11-05 | 8.72 | 8.84 | 8.69 | 8.81 | +0.23% | 0.34 | 1.80% |
| 2025-11-04 | 8.77 | 8.80 | 8.69 | 8.79 | +0.23% | 0.32 | 1.70% |
| 2025-11-03 | 8.67 | 8.77 | 8.61 | 8.77 | +1.15% | 0.40 | 2.15% |
| 2025-10-31 | 8.44 | 8.68 | 8.44 | 8.67 | +2.71% | 0.47 | 2.55% |
| 2025-10-30 | 8.50 | 8.57 | 8.42 | 8.44 | -1.05% | 0.29 | 1.60% |
| 2025-10-29 | 8.63 | 8.70 | 8.51 | 8.53 | -1.61% | 0.40 | 2.19% |
| 2025-10-28 | 8.63 | 8.72 | 8.61 | 8.67 | +0.46% | 0.38 | 2.07% |
| 2025-10-27 | 8.70 | 8.72 | 8.57 | 8.63 | -0.46% | 0.41 | 2.22% |
| 2025-10-24 | 8.67 | 8.79 | 8.61 | 8.67 | 0.00% | 0.34 | 1.85% |
| 2025-10-23 | 8.65 | 8.69 | 8.54 | 8.67 | +0.35% | 0.36 | 1.97% |