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 |
|---|
| 2026-03-25 | 13.41 | 14.31 | 1.21 | 9.24% | 13.41 | 14.57 | 281442 | 39791.75 | 13.32% | 0.00 |
| 2026-03-24 | 13.24 | 13.10 | 0.44 | 3.48% | 12.70 | 13.55 | 156716 | 20371.80 | 7.42% | 0.00 |
| 2026-03-23 | 13.47 | 12.66 | -1.01 | -7.39% | 12.53 | 13.48 | 193830 | 25258.04 | 9.17% | 0.00 |
| 2026-03-20 | 14.66 | 13.67 | -0.78 | -5.40% | 13.63 | 14.70 | 208558 | 29200.19 | 9.87% | 0.00 |
| 2026-03-19 | 15.16 | 14.45 | -0.71 | -4.68% | 14.40 | 15.55 | 206960 | 30545.33 | 9.80% | 20.00 |
| 2026-03-18 | 14.40 | 15.16 | 0.68 | 4.70% | 14.30 | 15.75 | 297646 | 45175.79 | 14.09% | 0.00 |
| 2026-03-17 | 15.08 | 14.48 | -0.70 | -4.61% | 14.11 | 15.17 | 343988 | 49804.15 | 16.28% | 0.00 |
| 2026-03-16 | 14.97 | 15.18 | 0.34 | 2.29% | 14.97 | 16.10 | 467029 | 72469.38 | 22.10% | 0.00 |
| 2026-03-13 | 15.15 | 14.84 | -0.42 | -2.75% | 14.65 | 15.29 | 295983 | 44125.75 | 14.01% | 0.00 |
| 2026-03-12 | 16.66 | 15.26 | -1.54 | -9.17% | 15.13 | 16.81 | 445476 | 69642.35 | 21.08% | 0.00 |
| 2026-03-11 | 14.17 | 16.80 | 2.80 | 20.00% | 14.17 | 16.80 | 306965 | 48895.95 | 14.53% | 0.00 |
| 2026-03-10 | 12.96 | 14.00 | 1.02 | 7.86% | 12.91 | 14.30 | 224044 | 31095.49 | 10.60% | 0.00 |
| 2026-03-09 | 12.85 | 12.98 | 0.03 | 0.23% | 12.36 | 13.02 | 81404 | 10277.05 | 3.85% | 0.00 |
| 2026-03-06 | 12.60 | 12.95 | 0.48 | 3.85% | 12.38 | 13.09 | 91456 | 11733.51 | 4.33% | 0.00 |
| 2026-03-05 | 12.76 | 12.47 | -0.07 | -0.56% | 12.38 | 12.83 | 62999 | 7943.72 | 2.98% | 0.00 |
| 2026-03-04 | 12.53 | 12.54 | 0.04 | 0.32% | 12.23 | 12.65 | 83727 | 10454.41 | 3.96% | 0.00 |
| 2026-03-03 | 13.03 | 12.50 | -0.47 | -3.62% | 12.33 | 13.60 | 90541 | 11702.30 | 4.29% | 0.00 |
| 2026-03-02 | 13.20 | 12.97 | -0.43 | -3.21% | 12.86 | 13.50 | 115600 | 15119.79 | 5.47% | 0.00 |
| 2026-02-27 | 13.03 | 13.40 | 0.34 | 2.60% | 12.90 | 13.42 | 89406 | 11802.10 | 4.23% | 0.00 |
| 2026-02-26 | 13.12 | 13.06 | -0.09 | -0.68% | 13.01 | 13.30 | 74914 | 9832.98 | 3.55% | 0.00 |
| 2026-02-25 | 13.10 | 13.15 | 0.08 | 0.61% | 13.04 | 13.38 | 111237 | 14613.76 | 5.26% | 0.00 |
| 2026-02-24 | 13.39 | 13.07 | -0.16 | -1.21% | 12.93 | 13.66 | 179264 | 23794.49 | 8.48% | 0.00 |
| 2026-02-13 | 13.42 | 13.23 | -0.19 | -1.42% | 13.21 | 13.60 | 70471 | 9420.61 | 3.34% | 0.00 |
| 2026-02-12 | 13.51 | 13.42 | 0.00 | 0.00% | 13.19 | 13.85 | 104944 | 14211.29 | 4.97% | 0.00 |
| 2026-02-11 | 13.84 | 13.42 | -0.37 | -2.68% | 13.38 | 14.27 | 120385 | 16462.67 | 5.70% | 10.00 |
| 2026-02-10 | 13.68 | 13.79 | 0.14 | 1.03% | 13.35 | 14.08 | 192828 | 26566.49 | 9.13% | 0.00 |
| 2026-02-09 | 13.86 | 13.65 | -0.01 | -0.07% | 13.26 | 13.93 | 94843 | 12843.21 | 4.49% | 0.00 |
| 2026-02-06 | 13.52 | 13.66 | 0.14 | 1.04% | 13.14 | 13.97 | 126102 | 17277.23 | 5.97% | 1.00 |
| 2026-02-05 | 13.51 | 13.52 | 0.01 | 0.07% | 13.22 | 13.70 | 138178 | 18598.55 | 6.54% | 0.00 |
| 2026-02-04 | 13.20 | 13.51 | 0.36 | 2.74% | 13.07 | 13.78 | 166076 | 22359.02 | 7.86% | 0.00 |
| 2026-02-03 | 12.42 | 13.15 | 0.97 | 7.96% | 12.16 | 13.25 | 178540 | 22859.50 | 8.45% | 0.00 |
| 2026-02-02 | 12.39 | 12.18 | -0.39 | -3.10% | 12.18 | 12.58 | 114181 | 14098.12 | 5.40% | 0.00 |
| 2026-01-30 | 12.94 | 12.57 | -0.39 | -3.01% | 12.34 | 12.95 | 140141 | 17632.21 | 6.63% | 0.00 |
| 2026-01-29 | 13.28 | 12.96 | -0.24 | -1.82% | 12.89 | 13.40 | 188660 | 24645.92 | 8.93% | 0.00 |
| 2026-01-28 | 13.59 | 13.20 | -0.44 | -3.23% | 13.10 | 13.97 | 137252 | 18374.32 | 6.50% | 0.00 |
| 2026-01-27 | 13.72 | 13.64 | -0.15 | -1.09% | 13.15 | 13.72 | 162538 | 21865.45 | 7.69% | 0.00 |
| 2026-01-26 | 14.42 | 13.79 | -0.64 | -4.44% | 13.66 | 14.42 | 180070 | 24961.66 | 8.52% | 0.00 |
| 2026-01-23 | 14.49 | 14.43 | -0.21 | -1.43% | 14.03 | 14.85 | 252260 | 36184.77 | 11.94% | 0.00 |
| 2026-01-22 | 13.15 | 14.64 | 1.56 | 11.93% | 12.80 | 14.74 | 374645 | 52986.95 | 17.73% | 0.00 |
| 2026-01-21 | 13.17 | 13.08 | -0.04 | -0.30% | 12.85 | 13.51 | 184673 | 24322.09 | 8.74% | 0.00 |
| 2026-01-20 | 14.20 | 13.12 | -1.09 | -7.67% | 13.00 | 14.40 | 302881 | 40581.18 | 14.34% | 0.00 |
| 2026-01-19 | 13.85 | 14.21 | 0.36 | 2.60% | 13.76 | 14.98 | 298759 | 42885.73 | 14.14% | 0.00 |
| 2026-01-16 | 14.03 | 13.85 | 0.10 | 0.73% | 12.92 | 14.67 | 396258 | 54134.14 | 18.75% | 0.00 |
| 2026-01-15 | 13.50 | 13.75 | 0.02 | 0.15% | 13.30 | 14.47 | 367603 | 51186.15 | 17.40% | 0.00 |
| 2026-01-14 | 12.77 | 13.73 | 0.64 | 4.89% | 12.45 | 14.71 | 635288 | 88032.98 | 30.07% | 33.00 |
| 2026-01-13 | 12.08 | 13.09 | 2.18 | 19.98% | 11.58 | 13.09 | 472185 | 60601.79 | 22.35% | 0.00 |
| 2026-01-12 | 9.31 | 10.91 | 1.60 | 17.19% | 9.27 | 11.15 | 499510 | 52309.55 | 23.64% | 0.00 |
| 2026-01-09 | 9.05 | 9.31 | 0.21 | 2.31% | 8.94 | 9.42 | 160659 | 14716.21 | 7.60% | 0.00 |
| 2026-01-08 | 8.57 | 9.10 | 0.55 | 6.43% | 8.47 | 9.24 | 178413 | 15892.56 | 8.44% | 0.00 |
| 2026-01-07 | 8.93 | 8.55 | -0.38 | -4.26% | 8.51 | 8.98 | 122252 | 10544.15 | 5.79% | 0.00 |
| 2026-01-06 | 8.61 | 8.93 | 0.32 | 3.72% | 8.61 | 9.09 | 154012 | 13713.52 | 7.29% | 0.00 |
| 2026-01-05 | 8.10 | 8.61 | 0.51 | 6.30% | 8.10 | 8.72 | 120351 | 10196.29 | 5.70% | 0.00 |
| 2025-12-31 | 8.04 | 8.10 | 0.06 | 0.75% | 7.93 | 8.15 | 37052 | 2985.51 | 1.75% | 0.00 |
| 2025-12-30 | 8.09 | 8.04 | -0.10 | -1.23% | 8.03 | 8.16 | 35345 | 2858.45 | 1.67% | 0.00 |
| 2025-12-29 | 8.18 | 8.14 | -0.03 | -0.37% | 8.06 | 8.18 | 38228 | 3103.17 | 1.81% | 0.00 |
| 2025-12-26 | 8.26 | 8.17 | -0.05 | -0.61% | 8.15 | 8.28 | 37561 | 3083.78 | 1.78% | 0.00 |
| 2025-12-25 | 8.20 | 8.22 | 0.08 | 0.98% | 8.13 | 8.32 | 37087 | 3044.05 | 1.76% | 0.00 |
| 2025-12-24 | 8.04 | 8.14 | 0.09 | 1.12% | 8.00 | 8.19 | 38784 | 3151.59 | 1.84% | 0.00 |
| 2025-12-23 | 8.20 | 8.05 | -0.09 | -1.11% | 8.00 | 8.20 | 40846 | 3291.19 | 1.93% | 0.00 |
| 2025-12-22 | 8.19 | 8.14 | -0.03 | -0.37% | 8.11 | 8.23 | 38605 | 3146.66 | 1.83% | 0.00 |
| 2025-12-19 | 8.12 | 8.17 | 0.11 | 1.36% | 8.00 | 8.18 | 45451 | 3685.84 | 2.15% | 0.00 |
| 2025-12-18 | 7.82 | 8.06 | 0.23 | 2.94% | 7.78 | 8.12 | 63592 | 5103.90 | 3.01% | 0.00 |
| 2025-12-17 | 7.84 | 7.83 | -0.04 | -0.51% | 7.67 | 7.91 | 40563 | 3156.12 | 1.92% | 0.00 |
| 2025-12-16 | 7.91 | 7.87 | -0.09 | -1.13% | 7.78 | 7.98 | 35144 | 2765.49 | 1.66% | 0.00 |
| 2025-12-15 | 7.90 | 7.96 | 0.07 | 0.89% | 7.78 | 7.99 | 39047 | 3086.85 | 1.85% | 0.00 |
| 2025-12-12 | 7.98 | 7.89 | -0.06 | -0.75% | 7.87 | 8.09 | 52804 | 4208.55 | 2.50% | 0.00 |
| 2025-12-11 | 8.24 | 7.95 | -0.24 | -2.93% | 7.95 | 8.26 | 64373 | 5183.13 | 3.05% | 0.00 |
| 2025-12-10 | 8.36 | 8.19 | -0.21 | -2.50% | 8.14 | 8.41 | 49766 | 4112.62 | 2.36% | 0.00 |
| 2025-12-09 | 8.52 | 8.40 | -0.09 | -1.06% | 8.39 | 8.53 | 40503 | 3415.64 | 1.92% | 0.00 |
| 2025-12-08 | 8.46 | 8.49 | 0.07 | 0.83% | 8.42 | 8.57 | 44067 | 3748.27 | 2.09% | 0.00 |
| 2025-12-05 | 8.30 | 8.42 | 0.12 | 1.45% | 8.16 | 8.46 | 52084 | 4331.72 | 2.47% | 0.00 |
| 2025-12-04 | 8.59 | 8.30 | -0.25 | -2.92% | 8.29 | 8.59 | 53571 | 4486.78 | 2.54% | 0.00 |
| 2025-12-03 | 8.73 | 8.55 | -0.13 | -1.50% | 8.50 | 8.73 | 48853 | 4185.19 | 2.31% | 0.00 |
| 2025-12-02 | 8.74 | 8.68 | -0.05 | -0.57% | 8.52 | 8.75 | 38210 | 3297.14 | 1.81% | 0.00 |
| 2025-12-01 | 8.70 | 8.73 | 0.02 | 0.23% | 8.62 | 8.88 | 48298 | 4232.54 | 2.29% | 0.00 |
| 2025-11-28 | 8.58 | 8.71 | 0.18 | 2.11% | 8.46 | 8.71 | 44339 | 3805.82 | 2.10% | 2.00 |
| 2025-11-27 | 8.51 | 8.53 | 0.02 | 0.24% | 8.42 | 8.61 | 41054 | 3496.60 | 1.94% | 0.00 |
| 2025-11-26 | 8.65 | 8.51 | -0.14 | -1.62% | 8.47 | 8.85 | 53614 | 4639.77 | 2.54% | 0.00 |
| 2025-11-25 | 8.66 | 8.70 | 0.13 | 1.52% | 8.57 | 8.80 | 41988 | 3658.42 | 1.99% | 0.00 |
| 2025-11-24 | 8.38 | 8.57 | 0.27 | 3.25% | 8.35 | 8.67 | 56796 | 4830.83 | 2.69% | 0.00 |
深证大盘股票行情在线 K线走势图
宝莱特(300246)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
