致敬每一个财富自由的梦想,祝大家早日进化为游资

宝莱特 (300246) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 7.40 7.46 0.01 0.13% 7.32 7.49 61578 4562 2.91%
2024-11-20 7.15 7.45 0.30 4.20% 7.15 7.45 89024 6548 4.21%
2024-11-19 6.97 7.15 0.18 2.58% 6.95 7.15 53663 3781 2.54%
2024-11-18 7.18 6.97 -0.17 -2.38% 6.91 7.26 70234 4944 3.32%
2024-11-15 7.20 7.14 -0.06 -0.83% 7.14 7.49 79945 5829 3.78%
2024-11-14 7.52 7.20 -0.33 -4.38% 7.19 7.53 86451 6334 4.09%
2024-11-13 7.57 7.53 -0.08 -1.05% 7.35 7.74 89713 6753 4.25%
2024-11-12 7.49 7.61 0.16 2.15% 7.49 7.80 137753 10558 6.52%
2024-11-11 7.28 7.45 0.14 1.92% 7.26 7.46 74558 5487 3.53%
2024-11-08 7.46 7.31 -0.06 -0.81% 7.26 7.55 84774 6230 4.01%
2024-11-07 7.04 7.37 0.30 4.24% 7.02 7.38 91764 6633 4.34%
2024-11-06 7.08 7.07 0.00 0.00% 7.02 7.17 61476 4365 2.91%
2024-11-05 6.97 7.07 0.10 1.43% 6.94 7.11 56867 4007 2.69%
2024-11-04 6.80 6.97 0.22 3.26% 6.72 6.98 58084 4006 2.75%
2024-11-01 7.05 6.75 -0.31 -4.39% 6.73 7.08 73309 5019 3.47%
2024-10-31 7.06 7.06 0.00 0.00% 6.98 7.13 61385 4332 2.91%
2024-10-30 7.14 7.06 -0.09 -1.26% 7.00 7.21 59330 4207 2.81%
2024-10-29 7.42 7.15 -0.22 -2.99% 7.14 7.48 77076 5597 3.65%
2024-10-28 7.18 7.37 -0.05 -0.67% 7.07 7.38 92308 6706 4.37%
2024-10-25 7.29 7.42 0.13 1.78% 7.29 7.45 56885 4203 2.69%
2024-10-24 7.35 7.29 -0.04 -0.55% 7.22 7.39 38800 2832 1.84%
2024-10-23 7.42 7.33 -0.10 -1.35% 7.32 7.47 64191 4736 3.04%
2024-10-22 7.31 7.43 0.12 1.64% 7.28 7.44 69511 5113 3.29%
2024-10-21 7.24 7.31 0.06 0.83% 7.17 7.35 81587 5937 3.86%
2024-10-18 7.15 7.25 0.14 1.97% 7.04 7.35 67006 4820 3.17%
2024-10-17 7.11 7.11 0.06 0.85% 7.08 7.22 56663 4055 2.68%
2024-10-16 6.96 7.05 0.02 0.28% 6.92 7.18 54187 3832 2.56%
2024-10-15 7.15 7.03 -0.10 -1.40% 7.01 7.28 65059 4670 3.08%
2024-10-14 7.00 7.13 0.18 2.59% 6.86 7.16 58139 4083 2.75%
2024-10-11 7.36 6.95 -0.41 -5.57% 6.86 7.43 79522 5609 3.76%
2024-10-10 7.29 7.36 0.14 1.94% 7.22 7.68 93924 6970 4.45%
2024-10-09 8.10 7.22 -1.19 -14.15% 7.20 8.10 143351 10909 6.78%
2024-10-08 9.00 8.41 0.78 10.22% 7.63 9.15 211218 17485 10.00%
2024-09-30 7.07 7.63 0.84 12.37% 6.89 7.74 172092 12570 8.14%
2024-09-27 6.62 6.79 0.29 4.46% 6.49 6.94 77836 5220 3.68%
2024-09-26 6.32 6.50 0.14 2.20% 6.31 6.51 42116 2700 1.99%
2024-09-25 6.31 6.36 0.08 1.27% 6.31 6.46 47345 3025 2.24%
2024-09-24 6.11 6.28 0.20 3.29% 6.08 6.28 41757 2584 1.98%
2024-09-23 6.06 6.08 0.04 0.66% 6.01 6.16 26070 1589 1.23%
2024-09-20 6.15 6.04 -0.09 -1.47% 6.01 6.20 24847 1510 1.18%
2024-09-19 6.04 6.13 0.11 1.83% 5.96 6.15 31055 1888 1.47%
2024-09-18 6.17 6.02 -0.13 -2.11% 5.93 6.23 44590 2678 2.11%
2024-09-13 6.26 6.15 -0.13 -2.07% 6.13 6.31 30606 1901 1.45%
2024-09-12 6.32 6.28 0.01 0.16% 6.26 6.40 39592 2501 1.87%
2024-09-11 6.37 6.27 -0.09 -1.42% 6.23 6.38 58432 3677 2.77%
2024-09-10 6.23 6.36 0.07 1.11% 6.19 6.45 90545 5738 4.29%
2024-09-09 5.97 6.29 0.26 4.31% 5.97 6.48 91755 5744 4.34%
2024-09-06 6.21 6.03 -0.15 -2.43% 6.02 6.30 39604 2434 1.87%
2024-09-05 6.01 6.18 0.15 2.49% 6.01 6.18 30971 1898 1.47%
2024-09-04 6.11 6.03 -0.09 -1.47% 6.02 6.15 31792 1932 1.50%
2024-09-03 6.16 6.12 -0.09 -1.45% 6.03 6.30 55524 3415 2.63%
2024-09-02 6.40 6.21 -0.17 -2.66% 6.20 6.40 65155 4080 3.08%
2024-08-30 6.23 6.38 0.10 1.59% 6.22 6.58 92157 5915 4.36%
2024-08-29 6.04 6.28 0.18 2.95% 6.01 6.35 69487 4293 3.29%
2024-08-28 5.95 6.10 0.15 2.52% 5.88 6.15 28950 1753 1.37%
2024-08-27 5.98 5.95 -0.02 -0.34% 5.94 6.07 22329 1337 1.06%
2024-08-26 5.81 5.97 0.14 2.40% 5.79 6.04 26950 1601 1.28%
2024-08-23 5.85 5.83 -0.04 -0.68% 5.72 5.90 28616 1664 1.35%
2024-08-22 6.00 5.87 -0.09 -1.51% 5.85 6.05 19738 1174 0.93%
2024-08-21 6.03 5.96 -0.03 -0.50% 5.95 6.07 19989 1200 0.95%
2024-08-20 6.16 5.99 -0.17 -2.76% 5.98 6.20 28468 1725 1.35%
2024-08-19 6.35 6.16 -0.11 -1.75% 6.15 6.45 34544 2143 1.63%
2024-08-16 6.19 6.27 0.12 1.95% 6.10 6.29 40604 2525 1.92%
2024-08-15 6.11 6.15 0.02 0.33% 6.07 6.20 27252 1672 1.29%
2024-08-14 6.14 6.13 -0.02 -0.33% 6.08 6.18 25198 1544 1.19%
2024-08-13 6.18 6.15 -0.02 -0.32% 6.06 6.19 24470 1497 1.16%