宝莱特 (300246) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	17.99	18.00	0.30	1.69%	17.39	18.25	166419	29715	7.87%
2026-04-30	17.00	17.70	0.69	4.06%	16.88	18.10	175332	30735	8.30%
2026-04-29	16.50	17.01	0.62	3.78%	16.36	17.17	141249	23707	6.68%
2026-04-28	16.42	16.39	-0.18	-1.09%	16.21	17.04	92702	15368	4.39%
2026-04-27	16.76	16.57	-0.28	-1.66%	16.00	16.93	129103	21218	6.11%
2026-04-24	16.91	16.85	-0.07	-0.41%	16.39	17.35	114252	19228	5.41%
2026-04-23	16.22	16.92	0.58	3.55%	16.12	17.25	185622	31153	8.78%
2026-04-22	16.77	16.34	-0.22	-1.33%	16.26	16.77	114128	18693	5.40%
2026-04-21	17.24	16.56	-0.59	-3.44%	16.16	17.33	180540	29827	8.54%
2026-04-20	16.90	17.15	0.48	2.88%	16.18	17.59	195888	33400	9.27%
2026-04-17	16.13	16.67	0.53	3.28%	15.80	16.91	173165	28482	8.19%
2026-04-16	16.16	16.14	-0.06	-0.37%	15.78	16.49	208693	33667	9.88%
2026-04-15	15.80	16.20	0.42	2.66%	15.62	16.99	255264	41741	12.08%
2026-04-14	14.83	15.78	1.07	7.27%	14.70	15.98	252238	39178	11.94%
2026-04-13	14.47	14.71	0.21	1.45%	14.31	15.28	122398	18215	5.79%
2026-04-10	14.70	14.50	-0.06	-0.41%	14.29	14.80	97866	14203	4.63%
2026-04-09	14.69	14.56	-0.01	-0.07%	14.18	14.84	126158	18330	5.97%
2026-04-08	14.00	14.57	0.81	5.89%	14.00	14.66	120948	17363	5.72%
2026-04-07	14.00	13.76	-0.19	-1.36%	13.69	14.15	83779	11619	3.96%
2026-04-03	14.46	13.95	-0.30	-2.11%	13.89	14.46	106530	14938	5.04%
2026-04-02	14.61	14.25	-0.47	-3.19%	14.20	14.92	126762	18344	6.00%
2026-04-01	15.00	14.72	-0.21	-1.41%	14.64	15.30	162277	24102	7.68%
2026-03-31	15.71	14.93	-0.39	-2.55%	14.91	16.25	205476	31776	9.73%
2026-03-30	14.18	15.32	1.02	7.13%	14.00	15.54	202506	30118	9.58%
2026-03-27	14.05	14.30	-0.01	-0.07%	13.64	14.49	139046	19786	6.58%
2026-03-26	14.81	14.31	0.00	0.00%	13.88	14.89	182583	25940	8.64%
2026-03-25	13.41	14.31	1.21	9.24%	13.41	14.57	281442	39791	13.32%
2026-03-24	13.24	13.10	0.44	3.48%	12.70	13.55	156716	20371	7.42%
2026-03-23	13.47	12.66	-1.01	-7.39%	12.53	13.48	193830	25258	9.17%
2026-03-20	14.66	13.67	-0.78	-5.40%	13.63	14.70	208558	29200	9.87%
2026-03-19	15.16	14.45	-0.71	-4.68%	14.40	15.55	206960	30545	9.80%
2026-03-18	14.40	15.16	0.68	4.70%	14.30	15.75	297646	45175	14.09%
2026-03-17	15.08	14.48	-0.70	-4.61%	14.11	15.17	343988	49804	16.28%
2026-03-16	14.97	15.18	0.34	2.29%	14.97	16.10	467029	72469	22.10%
2026-03-13	15.15	14.84	-0.42	-2.75%	14.65	15.29	295983	44125	14.01%
2026-03-12	16.66	15.26	-1.54	-9.17%	15.13	16.81	445476	69642	21.08%
2026-03-11	14.17	16.80	2.80	20.00%	14.17	16.80	306965	48895	14.53%
2026-03-10	12.96	14.00	1.02	7.86%	12.91	14.30	224044	31095	10.60%
2026-03-09	12.85	12.98	0.03	0.23%	12.36	13.02	81404	10277	3.85%
2026-03-06	12.60	12.95	0.48	3.85%	12.38	13.09	91456	11733	4.33%
2026-03-05	12.76	12.47	-0.07	-0.56%	12.38	12.83	62999	7943	2.98%
2026-03-04	12.53	12.54	0.04	0.32%	12.23	12.65	83727	10454	3.96%
2026-03-03	13.03	12.50	-0.47	-3.62%	12.33	13.60	90541	11702	4.29%
2026-03-02	13.20	12.97	-0.43	-3.21%	12.86	13.50	115600	15119	5.47%
2026-02-27	13.03	13.40	0.34	2.60%	12.90	13.42	89406	11802	4.23%
2026-02-26	13.12	13.06	-0.09	-0.68%	13.01	13.30	74914	9832	3.55%
2026-02-25	13.10	13.15	0.08	0.61%	13.04	13.38	111237	14613	5.26%
2026-02-24	13.39	13.07	-0.16	-1.21%	12.93	13.66	179264	23794	8.48%
2026-02-13	13.42	13.23	-0.19	-1.42%	13.21	13.60	70471	9420	3.34%
2026-02-12	13.51	13.42	0.00	0.00%	13.19	13.85	104944	14211	4.97%
2026-02-11	13.84	13.42	-0.37	-2.68%	13.38	14.27	120385	16462	5.70%
2026-02-10	13.68	13.79	0.14	1.03%	13.35	14.08	192828	26566	9.13%
2026-02-09	13.86	13.65	-0.01	-0.07%	13.26	13.93	94843	12843	4.49%
2026-02-06	13.52	13.66	0.14	1.04%	13.14	13.97	126102	17277	5.97%
2026-02-05	13.51	13.52	0.01	0.07%	13.22	13.70	138178	18598	6.54%
2026-02-04	13.20	13.51	0.36	2.74%	13.07	13.78	166076	22359	7.86%
2026-02-03	12.42	13.15	0.97	7.96%	12.16	13.25	178540	22859	8.45%
2026-02-02	12.39	12.18	-0.39	-3.10%	12.18	12.58	114181	14098	5.40%
2026-01-30	12.94	12.57	-0.39	-3.01%	12.34	12.95	140141	17632	6.63%
2026-01-29	13.28	12.96	-0.24	-1.82%	12.89	13.40	188660	24645	8.93%
2026-01-28	13.59	13.20	-0.44	-3.23%	13.10	13.97	137252	18374	6.50%
2026-01-27	13.72	13.64	-0.15	-1.09%	13.15	13.72	162538	21865	7.69%
2026-01-26	14.42	13.79	-0.64	-4.44%	13.66	14.42	180070	24961	8.52%