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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.59 | 8.69 | 8.51 | 8.64 | +0.58% | 0.38 | 2.05% |
| 2025-10-21 | 8.54 | 8.59 | 8.41 | 8.59 | +1.65% | 0.37 | 2.05% |
| 2025-10-20 | 8.35 | 8.45 | 8.31 | 8.45 | +2.41% | 0.37 | 2.05% |
| 2025-10-17 | 8.33 | 8.44 | 8.25 | 8.25 | -0.95% | 0.33 | 1.88% |
| 2025-10-16 | 8.41 | 8.47 | 8.31 | 8.33 | -1.18% | 0.27 | 1.53% |
| 2025-10-15 | 8.32 | 8.48 | 8.29 | 8.43 | +1.31% | 0.32 | 1.77% |
| 2025-10-14 | 8.35 | 8.43 | 8.28 | 8.32 | +0.12% | 0.36 | 2.01% |
| 2025-10-13 | 7.89 | 8.34 | 7.87 | 8.31 | -1.53% | 0.51 | 2.94% |
| 2025-10-10 | 8.38 | 8.52 | 8.33 | 8.44 | +0.59% | 0.34 | 1.89% |
| 2025-10-09 | 8.51 | 8.58 | 8.37 | 8.39 | -1.86% | 0.43 | 2.40% |
| 2025-09-30 | 8.44 | 8.59 | 8.44 | 8.55 | +1.06% | 0.36 | 1.99% |
| 2025-09-29 | 8.40 | 8.47 | 8.20 | 8.46 | +0.95% | 0.37 | 2.05% |
| 2025-09-26 | 8.35 | 8.48 | 8.24 | 8.38 | -0.12% | 0.32 | 1.77% |
| 2025-09-25 | 8.48 | 8.55 | 8.36 | 8.39 | -1.06% | 0.32 | 1.77% |
| 2025-09-24 | 8.35 | 8.52 | 8.26 | 8.48 | +1.91% | 0.44 | 2.45% |
| 2025-09-23 | 8.45 | 8.52 | 8.08 | 8.32 | -1.88% | 0.58 | 3.31% |
| 2025-09-22 | 8.61 | 8.64 | 8.42 | 8.48 | -1.16% | 0.37 | 2.03% |
| 2025-09-19 | 8.70 | 8.70 | 8.52 | 8.58 | -0.69% | 0.44 | 2.40% |
| 2025-09-18 | 8.85 | 8.91 | 8.60 | 8.64 | -2.47% | 0.53 | 2.85% |
| 2025-09-17 | 8.90 | 8.93 | 8.84 | 8.86 | -0.22% | 0.33 | 1.73% |