宝莱特(300246)股票行情
宝莱特(300246)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.44 | 9.55 | 0.06 | 0.63% | 9.36 | 9.71 | 152661 | 14624.51 | 7.23% | 0.00 |
| 2025-07-31 | 9.48 | 9.49 | 0.10 | 1.06% | 9.38 | 9.70 | 179815 | 17159.93 | 8.51% | 104.00 |
| 2025-07-30 | 9.50 | 9.39 | -0.07 | -0.74% | 9.28 | 9.58 | 147816 | 13935.52 | 7.00% | 0.00 |
| 2025-07-29 | 9.66 | 9.46 | -0.19 | -1.97% | 9.34 | 9.74 | 172863 | 16341.15 | 8.18% | 0.00 |
| 2025-07-28 | 9.41 | 9.65 | 0.22 | 2.33% | 9.30 | 9.73 | 224701 | 21408.58 | 10.64% | 10.00 |
| 2025-07-25 | 9.15 | 9.43 | 0.28 | 3.06% | 9.08 | 9.53 | 262544 | 24659.44 | 12.43% | 75.00 |
| 2025-07-24 | 9.06 | 9.15 | 0.15 | 1.67% | 8.99 | 9.18 | 109469 | 9957.32 | 5.18% | 302.00 |
| 2025-07-23 | 9.08 | 9.00 | -0.09 | -0.99% | 8.98 | 9.15 | 112177 | 10163.50 | 5.31% | 0.00 |
| 2025-07-22 | 9.29 | 9.09 | -0.12 | -1.30% | 9.01 | 9.29 | 130171 | 11844.47 | 6.16% | 0.00 |
| 2025-07-21 | 9.12 | 9.21 | 0.14 | 1.54% | 9.01 | 9.22 | 130961 | 11981.66 | 6.20% | 0.00 |
| 2025-07-18 | 9.11 | 9.07 | -0.04 | -0.44% | 8.95 | 9.15 | 128038 | 11544.22 | 6.06% | 0.00 |
| 2025-07-17 | 9.05 | 9.11 | 0.01 | 0.11% | 9.00 | 9.15 | 125451 | 11411.69 | 5.94% | 0.00 |
| 2025-07-16 | 9.07 | 9.10 | 0.03 | 0.33% | 8.96 | 9.14 | 148128 | 13403.14 | 7.01% | 0.00 |
| 2025-07-15 | 9.33 | 9.07 | -0.34 | -3.61% | 8.88 | 9.36 | 264323 | 23904.47 | 12.51% | 0.00 |
| 2025-07-14 | 9.48 | 9.41 | 0.05 | 0.53% | 9.28 | 9.60 | 216883 | 20378.43 | 10.27% | 40.00 |
| 2025-07-11 | 9.92 | 9.36 | -0.71 | -7.05% | 9.34 | 9.97 | 367266 | 34964.42 | 17.38% | 12.00 |
| 2025-07-10 | 9.95 | 10.07 | -0.11 | -1.08% | 9.83 | 10.47 | 462006 | 46995.59 | 21.87% | 0.00 |
| 2025-07-09 | 9.93 | 10.18 | -0.28 | -2.68% | 9.80 | 10.48 | 569450 | 57421.43 | 26.96% | 13.00 |
| 2025-07-08 | 9.55 | 10.46 | 0.51 | 5.13% | 9.17 | 10.95 | 793152 | 76628.10 | 37.54% | 2.00 |
| 2025-07-07 | 8.19 | 9.95 | 1.66 | 20.02% | 8.19 | 9.95 | 314461 | 30332.01 | 14.89% | 170.00 |
| 2025-07-04 | 8.28 | 8.29 | -0.01 | -0.12% | 8.22 | 8.47 | 75231 | 6261.59 | 3.56% | 0.00 |
| 2025-07-03 | 8.24 | 8.30 | 0.11 | 1.34% | 8.13 | 8.41 | 90377 | 7502.46 | 4.28% | 0.00 |
| 2025-07-02 | 8.20 | 8.19 | -0.08 | -0.97% | 8.11 | 8.31 | 112568 | 9235.64 | 5.33% | 0.00 |
| 2025-07-01 | 7.97 | 8.27 | 0.28 | 3.50% | 7.97 | 8.37 | 140131 | 11538.72 | 6.63% | 1.00 |
| 2025-06-30 | 7.84 | 7.99 | 0.14 | 1.78% | 7.83 | 8.00 | 66387 | 5271.83 | 3.14% | 0.00 |
| 2025-06-27 | 7.82 | 7.85 | 0.06 | 0.77% | 7.76 | 7.90 | 54041 | 4228.33 | 2.56% | 0.00 |
| 2025-06-26 | 7.86 | 7.79 | -0.02 | -0.26% | 7.74 | 7.87 | 49877 | 3886.89 | 2.36% | 0.00 |
| 2025-06-25 | 7.86 | 7.81 | 0.01 | 0.13% | 7.74 | 7.90 | 68547 | 5352.65 | 3.24% | 0.00 |
| 2025-06-24 | 7.55 | 7.80 | 0.23 | 3.04% | 7.55 | 7.83 | 73910 | 5714.67 | 3.50% | 0.00 |
| 2025-06-23 | 7.30 | 7.57 | 0.28 | 3.84% | 7.24 | 7.60 | 67228 | 5023.65 | 3.18% | 0.00 |
| 2025-06-20 | 7.32 | 7.29 | -0.02 | -0.27% | 7.25 | 7.39 | 40762 | 2979.03 | 1.93% | 0.00 |
| 2025-06-19 | 7.46 | 7.31 | -0.15 | -2.01% | 7.29 | 7.49 | 65738 | 4846.50 | 3.11% | 0.00 |
| 2025-06-18 | 7.54 | 7.46 | -0.13 | -1.71% | 7.40 | 7.59 | 65479 | 4886.95 | 3.10% | 0.00 |
| 2025-06-17 | 7.63 | 7.59 | 0.00 | 0.00% | 7.53 | 7.81 | 74820 | 5725.56 | 3.54% | 0.00 |
| 2025-06-16 | 7.50 | 7.59 | 0.06 | 0.80% | 7.50 | 7.72 | 57273 | 4355.62 | 2.71% | 0.00 |
| 2025-06-13 | 7.76 | 7.53 | -0.23 | -2.96% | 7.51 | 7.78 | 52904 | 4019.70 | 2.50% | 0.00 |
| 2025-06-12 | 7.79 | 7.76 | 0.02 | 0.26% | 7.67 | 7.80 | 48436 | 3746.99 | 2.29% | 0.00 |
| 2025-06-11 | 7.72 | 7.74 | 0.01 | 0.13% | 7.71 | 7.80 | 42730 | 3312.76 | 2.02% | 0.00 |
| 2025-06-10 | 7.78 | 7.73 | -0.07 | -0.90% | 7.61 | 7.88 | 62068 | 4817.85 | 2.94% | 0.00 |
| 2025-06-09 | 7.68 | 7.80 | 0.11 | 1.43% | 7.67 | 7.83 | 53636 | 4174.72 | 2.54% | 0.00 |
| 2025-06-06 | 7.66 | 7.69 | 0.05 | 0.65% | 7.58 | 7.71 | 48595 | 3713.97 | 2.30% | 0.00 |
| 2025-06-05 | 7.69 | 7.64 | -0.02 | -0.26% | 7.54 | 7.71 | 53344 | 4059.00 | 2.52% | 0.00 |
| 2025-06-04 | 7.72 | 7.66 | 0.00 | 0.00% | 7.58 | 7.76 | 58640 | 4485.01 | 2.78% | 0.00 |
| 2025-06-03 | 7.46 | 7.66 | 0.17 | 2.27% | 7.45 | 7.72 | 93588 | 7155.19 | 4.43% | 0.00 |
| 2025-05-30 | 7.56 | 7.49 | -0.09 | -1.19% | 7.42 | 7.60 | 46048 | 3448.17 | 2.18% | 0.00 |
| 2025-05-29 | 7.32 | 7.58 | 0.27 | 3.69% | 7.27 | 7.58 | 75678 | 5677.18 | 3.58% | 0.00 |
| 2025-05-28 | 7.38 | 7.31 | -0.10 | -1.35% | 7.27 | 7.45 | 44710 | 3277.87 | 2.12% | 5.00 |
| 2025-05-27 | 7.34 | 7.41 | 0.07 | 0.95% | 7.23 | 7.41 | 52705 | 3868.34 | 2.49% | 0.00 |
| 2025-05-26 | 7.27 | 7.34 | 0.05 | 0.69% | 7.23 | 7.37 | 54812 | 4003.97 | 2.59% | 0.00 |
| 2025-05-23 | 7.34 | 7.29 | -0.05 | -0.68% | 7.25 | 7.48 | 67443 | 4972.09 | 3.19% | 0.00 |
| 2025-05-22 | 7.54 | 7.34 | -0.20 | -2.65% | 7.31 | 7.56 | 63232 | 4683.22 | 2.99% | 0.00 |
| 2025-05-21 | 7.61 | 7.54 | -0.07 | -0.92% | 7.48 | 7.64 | 46696 | 3527.63 | 2.21% | 0.00 |
| 2025-05-20 | 7.54 | 7.61 | 0.05 | 0.66% | 7.48 | 7.61 | 48904 | 3699.82 | 2.31% | 0.00 |
| 2025-05-19 | 7.47 | 7.56 | 0.08 | 1.07% | 7.40 | 7.57 | 58757 | 4413.67 | 2.78% | 0.00 |
| 2025-05-16 | 7.41 | 7.48 | 0.07 | 0.94% | 7.36 | 7.49 | 56024 | 4176.01 | 2.65% | 0.00 |
| 2025-05-15 | 7.41 | 7.41 | -0.02 | -0.27% | 7.25 | 7.45 | 67092 | 4942.22 | 3.18% | 0.00 |
| 2025-05-14 | 7.44 | 7.43 | -0.01 | -0.13% | 7.39 | 7.52 | 58924 | 4399.48 | 2.79% | 2.00 |
| 2025-05-13 | 7.42 | 7.44 | 0.04 | 0.54% | 7.37 | 7.55 | 48626 | 3616.24 | 2.30% | 2.00 |
| 2025-05-12 | 7.35 | 7.40 | 0.05 | 0.68% | 7.32 | 7.47 | 64961 | 4800.84 | 3.07% | 14.00 |
| 2025-05-09 | 7.36 | 7.35 | -0.01 | -0.14% | 7.24 | 7.45 | 88011 | 6482.24 | 4.17% | 0.00 |
| 2025-05-08 | 7.33 | 7.36 | 0.06 | 0.82% | 7.28 | 7.41 | 65181 | 4801.10 | 3.08% | 0.00 |
| 2025-05-07 | 7.35 | 7.30 | 0.01 | 0.14% | 7.24 | 7.49 | 79505 | 5842.55 | 3.76% | 0.00 |
| 2025-05-06 | 7.20 | 7.29 | 0.11 | 1.53% | 7.20 | 7.37 | 83650 | 6086.44 | 3.96% | 0.00 |
| 2025-04-30 | 6.93 | 7.18 | 0.21 | 3.01% | 6.93 | 7.32 | 99076 | 7104.53 | 4.69% | 9.00 |
| 2025-04-29 | 6.68 | 6.97 | 0.25 | 3.72% | 6.59 | 7.00 | 95799 | 6571.57 | 4.53% | 0.00 |
| 2025-04-28 | 6.67 | 6.72 | 0.16 | 2.44% | 6.55 | 6.83 | 104314 | 6952.37 | 4.94% | 0.00 |
| 2025-04-25 | 6.66 | 6.56 | 0.17 | 2.66% | 6.51 | 6.78 | 106046 | 7013.65 | 5.02% | 0.00 |
| 2025-04-24 | 6.52 | 6.39 | -0.12 | -1.84% | 6.33 | 6.59 | 64418 | 4146.54 | 3.05% | 3.00 |
| 2025-04-23 | 6.50 | 6.51 | 0.01 | 0.15% | 6.47 | 6.58 | 41156 | 2680.50 | 1.95% | 0.00 |
| 2025-04-22 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.57 | 44762 | 2907.61 | 2.12% | 0.00 |
| 2025-04-21 | 6.45 | 6.48 | 0.05 | 0.78% | 6.35 | 6.60 | 54174 | 3522.63 | 2.56% | 0.00 |
| 2025-04-18 | 6.44 | 6.43 | 0.01 | 0.16% | 6.31 | 6.57 | 53948 | 3466.58 | 2.55% | 0.00 |
| 2025-04-17 | 6.30 | 6.42 | 0.06 | 0.94% | 6.27 | 6.51 | 56466 | 3629.75 | 2.67% | 0.00 |
| 2025-04-16 | 6.63 | 6.36 | -0.27 | -4.07% | 6.24 | 6.64 | 87472 | 5592.61 | 4.14% | 0.00 |
| 2025-04-15 | 6.74 | 6.63 | 0.01 | 0.15% | 6.56 | 6.74 | 47421 | 3143.74 | 2.24% | 0.00 |
| 2025-04-14 | 6.57 | 6.62 | 0.10 | 1.53% | 6.53 | 6.74 | 48861 | 3255.12 | 2.31% | 0.00 |
| 2025-04-11 | 6.60 | 6.52 | -0.07 | -1.06% | 6.48 | 6.71 | 75600 | 4974.44 | 3.58% | 0.00 |
| 2025-04-10 | 6.21 | 6.59 | 0.49 | 8.03% | 6.21 | 6.94 | 182115 | 12080.96 | 8.62% | 0.00 |
| 2025-04-09 | 5.83 | 6.10 | 0.14 | 2.35% | 5.43 | 6.14 | 94250 | 5479.09 | 4.46% | 0.00 |
| 2025-04-08 | 5.82 | 5.96 | 0.20 | 3.47% | 5.81 | 6.21 | 92354 | 5540.88 | 4.37% | 0.00 |
深证大盘股票行情在线 K线走势图
