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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.74 | 8.90 | 8.70 | 8.88 | +1.59% | 0.40 | 2.13% |
| 2025-09-15 | 8.82 | 8.82 | 8.68 | 8.74 | -1.24% | 0.39 | 2.12% |
| 2025-09-12 | 8.95 | 8.98 | 8.84 | 8.85 | -1.11% | 0.46 | 2.42% |
| 2025-09-11 | 8.90 | 8.97 | 8.76 | 8.95 | +0.33% | 0.45 | 2.40% |
| 2025-09-10 | 8.91 | 8.97 | 8.83 | 8.92 | +0.67% | 0.35 | 1.83% |
| 2025-09-09 | 9.02 | 9.02 | 8.82 | 8.86 | -1.76% | 0.51 | 2.67% |
| 2025-09-08 | 8.84 | 9.04 | 8.78 | 9.02 | +2.60% | 0.62 | 3.24% |
| 2025-09-05 | 8.63 | 8.80 | 8.53 | 8.79 | +1.14% | 0.52 | 2.79% |
| 2025-09-04 | 8.65 | 8.87 | 8.59 | 8.69 | +0.46% | 0.63 | 3.40% |
| 2025-09-03 | 8.88 | 8.94 | 8.62 | 8.65 | -2.03% | 0.49 | 2.62% |
| 2025-09-02 | 9.04 | 9.04 | 8.68 | 8.83 | -1.88% | 0.61 | 3.26% |
| 2025-09-01 | 8.83 | 9.07 | 8.79 | 9.00 | +1.91% | 0.59 | 3.12% |
| 2025-08-29 | 8.95 | 8.98 | 8.82 | 8.83 | -1.11% | 0.56 | 2.96% |
| 2025-08-28 | 9.01 | 9.15 | 8.57 | 8.93 | -1.43% | 1.28 | 6.81% |
| 2025-08-27 | 9.50 | 9.54 | 9.06 | 9.06 | -4.21% | 1.46 | 7.40% |
| 2025-08-26 | 9.41 | 9.52 | 9.33 | 9.46 | +0.32% | 0.82 | 4.07% |
| 2025-08-25 | 9.40 | 9.51 | 9.36 | 9.43 | +0.32% | 1.04 | 5.17% |
| 2025-08-22 | 9.52 | 9.54 | 9.29 | 9.40 | -1.56% | 1.33 | 6.69% |
| 2025-08-21 | 9.58 | 9.66 | 9.48 | 9.54 | -0.31% | 1.15 | 5.66% |
| 2025-08-20 | 9.70 | 9.70 | 9.49 | 9.57 | -1.63% | 1.41 | 6.93% |