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
2026-08-14	18.09	19.00	0.92	5.09%	18.01	19.30	205144	38365	9.70%
2026-08-13	18.59	18.08	-0.24	-1.31%	18.08	18.70	281183	51669	13.30%
2026-08-12	16.27	18.32	2.29	14.29%	15.99	19.24	431173	77931	20.39%
2026-08-11	14.32	16.03	0.62	4.02%	14.32	16.59	353310	54497	16.71%
2026-08-10	15.41	15.41	-3.85	-19.99%	15.41	15.41	25143	3874	1.19%
2026-07-31	17.91	19.26	1.81	10.37%	17.91	20.01	219980	42227	10.40%
2026-07-30	18.35	17.45	-1.08	-5.83%	16.95	19.23	172528	31108	8.16%
2026-07-29	18.04	18.53	0.49	2.72%	18.04	18.86	133214	24473	6.30%
2026-07-28	17.71	18.04	0.17	0.95%	17.50	18.58	136476	24742	6.45%
2026-07-27	17.46	17.87	0.41	2.35%	17.37	18.10	112956	20049	5.34%
2026-07-24	17.47	17.46	-0.14	-0.80%	17.36	18.28	158825	28094	7.51%
2026-07-23	15.95	17.60	1.54	9.59%	15.81	17.65	226310	37831	10.70%
2026-07-22	15.73	16.06	0.41	2.62%	15.47	16.50	169998	27437	8.04%
2026-07-21	15.53	15.65	0.27	1.76%	13.75	16.23	199952	30165	9.45%
2026-07-20	14.85	15.38	0.79	5.41%	14.85	16.80	196928	31298	9.31%
2026-07-17	15.73	14.59	-1.14	-7.25%	14.31	16.04	104844	15980	4.96%
2026-07-16	15.91	15.73	-0.37	-2.30%	15.53	16.20	96965	15310	4.58%
2026-07-15	16.69	16.10	-0.77	-4.56%	16.02	17.28	139883	23162	6.61%
2026-07-14	15.80	16.87	1.07	6.77%	15.20	16.90	214195	34236	10.13%
2026-07-13	15.11	15.80	0.73	4.84%	14.91	16.05	195606	30431	9.25%
2026-07-10	15.00	15.07	0.16	1.07%	14.76	15.53	104772	15885	4.95%
2026-07-09	14.48	14.91	0.60	4.19%	14.13	14.99	80434	11717	3.80%
2026-07-08	14.69	14.31	-0.41	-2.79%	13.97	14.72	63775	9121	3.02%
2026-07-07	14.65	14.72	0.07	0.48%	14.28	15.21	99122	14562	4.69%
2026-07-06	14.98	14.65	-0.16	-1.08%	14.50	15.78	123934	18720	5.86%
2026-07-03	14.00	14.81	0.96	6.93%	13.85	14.98	120533	17308	5.70%
2026-07-02	14.67	13.85	-0.69	-4.75%	13.55	15.09	124044	17728	5.87%
2026-07-01	13.91	14.54	0.47	3.34%	13.78	14.73	114490	16402	5.42%
2026-06-30	15.51	14.07	-1.44	-9.28%	13.66	15.60	143560	20631	6.79%
2026-06-29	14.68	15.51	0.99	6.82%	14.00	15.90	122328	18359	5.79%
2026-06-26	15.27	14.52	-1.08	-6.92%	14.32	15.52	146614	21875	6.94%
2026-06-25	17.95	15.60	-2.26	-12.65%	15.09	18.52	219734	36579	10.40%
2026-06-24	17.83	17.86	-0.15	-0.83%	17.57	18.08	104918	18705	4.96%
2026-06-23	17.57	18.01	0.14	0.78%	17.56	18.29	106985	19197	5.06%
2026-06-22	18.81	17.87	-1.12	-5.90%	17.52	18.96	162303	29207	7.68%
2026-06-18	18.51	18.99	0.47	2.54%	18.25	19.33	136087	25455	6.44%
2026-06-17	17.70	18.52	0.62	3.46%	17.56	18.66	153315	28052	7.25%
2026-06-16	16.80	17.90	1.03	6.11%	16.71	17.97	175782	30734	8.32%
2026-06-15	16.08	16.87	1.01	6.37%	15.98	17.23	130314	21916	6.17%
2026-06-12	16.00	15.86	0.03	0.19%	15.65	16.53	73815	11748	3.49%
2026-06-11	16.21	15.83	-0.63	-3.83%	15.60	16.45	68818	10912	3.26%
2026-06-10	16.16	16.46	0.17	1.04%	15.76	16.72	78618	12747	3.72%
2026-06-09	16.06	16.29	0.47	2.97%	15.73	16.57	75677	12206	3.58%
2026-06-08	15.97	15.82	-0.74	-4.47%	15.48	16.97	116923	18632	5.53%
2026-06-05	17.01	16.56	-0.24	-1.43%	16.08	17.01	91890	15112	4.35%
2026-06-04	16.75	16.80	0.05	0.30%	16.50	17.35	96388	16264	4.56%
2026-06-03	17.66	16.75	-0.87	-4.94%	16.58	18.09	135034	23257	6.39%
2026-06-02	16.84	17.62	0.90	5.38%	15.80	17.68	153890	25799	7.28%
2026-06-01	17.42	16.72	-0.35	-2.05%	16.70	18.43	166721	29414	7.89%
2026-05-29	17.95	17.07	-0.53	-3.01%	16.95	17.99	149703	25876	7.08%
2026-05-28	18.25	17.60	-0.65	-3.56%	16.66	18.79	245764	43005	11.63%
2026-05-27	19.00	18.25	-0.81	-4.25%	18.14	19.21	176059	32531	8.33%
2026-05-26	18.00	19.06	0.66	3.59%	17.55	19.50	333626	62539	15.79%
2026-05-25	20.81	18.40	-2.40	-11.54%	16.64	20.85	496281	88486	23.48%
2026-05-22	20.94	20.80	-0.28	-1.33%	20.32	21.57	115126	23919	5.45%
2026-05-21	21.56	21.08	-0.49	-2.27%	20.64	21.98	142676	30445	6.75%
2026-05-20	20.62	21.57	0.97	4.71%	20.10	21.67	150253	31403	7.11%
2026-05-19	19.35	20.60	1.41	7.35%	18.91	20.83	134537	26754	6.37%
2026-05-18	18.76	19.19	0.14	0.73%	18.18	19.75	89545	17239	4.24%
2026-05-15	19.97	19.05	-0.53	-2.71%	18.70	19.97	101328	19486	4.79%
2026-05-14	19.70	19.58	-0.08	-0.41%	19.20	19.96	101408	19803	4.80%
2026-05-13	20.34	19.66	-0.47	-2.33%	19.37	20.68	110630	21782	5.24%
2026-05-12	20.25	20.13	-0.47	-2.28%	19.71	20.99	149941	30194	7.10%
2026-05-11	18.90	20.60	1.89	10.10%	18.54	20.64	207199	41073	9.80%