宝莱特（300246）历史行情

以下为宝莱特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.110	15.120	15.270	14.500	-0.150	-0.982%	6.11万	0.00亿	0.000%
2026-10-08	15.470	15.270	15.630	15.030	-0.190	-1.229%	4.44万	0.00亿	0.000%
2026-10-07	16.120	15.460	16.120	15.300	-0.340	-2.152%	479.67万	0.75亿	2.266%
2026-10-06	16.120	15.460	16.120	15.300	-0.340	-2.152%	479.67万	0.75亿	2.266%
2026-10-05	16.120	15.460	16.120	15.300	-0.340	-2.152%	479.67万	0.75亿	2.266%
2026-10-02	16.120	15.460	16.120	15.300	-0.340	-2.152%	479.67万	0.75亿	2.266%
2026-10-01	16.120	15.460	16.120	15.300	-0.340	-2.152%	479.67万	0.75亿	2.266%
2026-09-30	16.120	15.460	16.120	15.300	-0.340	-2.152%	4.80万	0.00亿	0.000%
2026-09-29	15.500	15.800	16.050	15.080	0.590	3.879%	7.05万	0.00亿	0.000%
2026-09-28	15.720	15.210	15.900	15.130	-0.500	-3.183%	5.22万	0.00亿	0.000%
2026-09-27	15.740	15.710	16.190	15.710	-0.150	-0.946%	495.17万	0.79亿	2.340%
2026-09-24	15.740	15.710	16.190	15.710	-0.150	-0.946%	4.95万	0.00亿	0.000%
2026-09-23	16.100	15.860	16.240	15.830	-0.240	-1.491%	4.35万	0.00亿	0.000%
2026-09-22	15.910	16.100	16.150	15.460	0.300	1.899%	8.80万	0.00亿	0.000%
2026-09-21	15.900	15.800	15.900	15.460	0.080	0.509%	7.59万	0.00亿	0.000%
2026-09-18	15.190	15.720	15.990	15.000	0.710	4.730%	12.42万	0.00亿	0.000%
2026-09-17	14.980	15.010	15.130	14.760	0.140	0.941%	5.00万	0.00亿	0.000%
2026-09-16	14.880	14.870	15.040	14.400	0.220	1.502%	5.40万	0.00亿	0.000%
2026-09-15	14.950	14.650	15.380	14.590	-0.320	-2.138%	8.35万	0.00亿	0.000%
2026-09-14	14.000	14.970	15.230	13.860	1.040	7.466%	11.10万	0.00亿	0.000%
2026-09-11	14.300	13.930	14.320	13.610	-0.460	-3.197%	6.90万	0.00亿	0.000%
2026-09-10	14.600	14.390	14.650	14.180	-0.290	-1.975%	4.67万	0.00亿	0.000%
2026-09-09	14.890	14.680	14.930	14.450	-0.210	-1.410%	4.83万	0.00亿	0.000%
2026-09-08	15.280	14.890	15.280	14.720	-0.220	-1.456%	8.13万	0.00亿	0.000%
2026-09-07	15.080	15.110	15.390	14.890	0.120	0.801%	14.35万	0.00亿	0.000%
2026-09-04	15.020	14.990	15.160	14.760	-0.020	-0.133%	6.54万	0.00亿	0.000%
2026-09-03	15.560	15.010	15.750	14.840	-0.590	-3.782%	9.70万	0.00亿	0.000%
2026-09-02	14.900	15.600	15.990	14.780	0.660	4.418%	15.50万	0.00亿	0.000%
2026-09-01	15.100	14.940	15.200	14.750	-0.110	-0.731%	7.67万	0.00亿	0.000%
2026-08-31	14.810	15.050	15.220	14.720	0.100	0.669%	6.99万	0.00亿	0.000%
2026-08-28	15.300	14.950	15.530	14.820	-0.280	-1.838%	12.09万	0.00亿	0.000%
2026-08-27	15.180	15.230	15.500	14.950	-0.010	-0.066%	10.38万	0.00亿	0.000%
2026-08-26	15.750	15.240	15.820	15.000	-0.200	-1.295%	9.12万	0.00亿	0.000%
2026-08-25	14.790	15.440	15.580	14.450	0.640	4.324%	13.35万	0.00亿	0.000%
2026-08-24	15.080	14.800	15.380	14.270	-0.270	-1.792%	13.32万	0.00亿	0.000%
2026-08-21	15.250	15.070	15.720	14.810	-0.640	-4.074%	20.49万	0.00亿	0.000%
2026-08-20	18.580	15.710	18.580	15.530	-2.870	-15.447%	35.37万	0.00亿	0.000%
2026-08-19	18.300	18.580	19.310	18.000	0.290	1.586%	20.63万	0.00亿	0.000%
2026-08-18	18.840	18.290	18.920	17.300	-0.630	-3.330%	18.90万	0.00亿	0.000%
2026-08-17	19.090	18.920	19.660	18.440	-0.080	-0.421%	17.28万	0.00亿	0.000%
2026-08-14	18.090	19.000	19.300	18.010	0.920	5.088%	20.51万	0.00亿	0.000%
2026-08-13	18.590	18.080	18.700	18.080	-0.240	-1.310%	28.12万	0.00亿	0.000%
2026-08-12	16.270	18.320	19.240	15.990	2.290	14.286%	43.12万	0.00亿	0.000%
2026-08-11	14.320	16.030	16.590	14.320	0.620	4.023%	35.33万	0.00亿	0.000%
2026-08-10	15.410	15.410	15.410	15.410	-3.850	-19.990%	2.51万	0.00亿	0.000%
2026-07-31	17.910	19.260	20.010	17.910	1.810	10.372%	22.00万	0.00亿	0.000%
2026-07-30	18.350	17.450	19.230	16.950	-1.080	-5.828%	17.25万	0.00亿	0.000%
2026-07-29	18.040	18.530	18.860	18.040	0.490	2.716%	13.32万	0.00亿	0.000%
2026-07-28	17.710	18.040	18.580	17.500	0.170	0.951%	13.65万	0.00亿	0.000%
2026-07-27	17.460	17.870	18.100	17.370	0.410	2.348%	11.30万	0.00亿	0.000%
2026-07-24	17.470	17.460	18.280	17.360	-0.140	-0.795%	15.88万	0.00亿	0.000%
2026-07-23	15.950	17.600	17.650	15.810	1.540	9.589%	22.63万	0.00亿	0.000%
2026-07-22	15.730	16.060	16.500	15.470	0.410	2.620%	17.00万	0.00亿	0.000%
2026-07-21	15.530	15.650	16.230	13.750	0.270	1.756%	20.00万	0.00亿	0.000%
2026-07-20	14.850	15.380	16.800	14.850	0.790	5.415%	19.69万	0.00亿	0.000%
2026-07-17	15.730	14.590	16.040	14.310	-1.140	-7.247%	10.48万	0.00亿	0.000%
2026-07-16	15.910	15.730	16.200	15.530	-0.370	-2.298%	9.70万	0.00亿	0.000%
2026-07-15	16.690	16.100	17.280	16.020	-0.770	-4.564%	13.99万	0.00亿	0.000%
2026-07-14	15.800	16.870	16.900	15.200	1.070	6.772%	21.42万	0.00亿	0.000%
2026-07-13	15.110	15.800	16.050	14.910	0.730	4.844%	19.56万	0.00亿	0.000%
2026-07-10	15.000	15.070	15.530	14.760	0.160	1.073%	10.48万	0.00亿	0.000%
2026-07-09	14.480	14.910	14.990	14.130	0.600	4.193%	8.04万	0.00亿	0.000%
2026-07-08	14.690	14.310	14.720	13.970	-0.410	-2.785%	6.38万	0.00亿	0.000%
2026-07-07	14.650	14.720	15.210	14.280	0.070	0.478%	9.91万	0.00亿	0.000%
2026-07-06	14.980	14.650	15.780	14.500	-0.160	-1.080%	12.39万	0.00亿	0.000%
2026-07-03	14.000	14.810	14.980	13.850	0.960	6.931%	12.05万	0.00亿	0.000%
2026-07-02	14.670	13.850	15.090	13.550	-0.690	-4.746%	12.40万	0.00亿	0.000%
2026-07-01	13.910	14.540	14.730	13.780	0.470	3.340%	11.45万	0.00亿	0.000%
2026-06-30	15.510	14.070	15.600	13.660	-1.440	-9.284%	14.36万	0.00亿	0.000%
2026-06-29	14.680	15.510	15.900	14.000	0.990	6.818%	12.23万	0.00亿	0.000%
2026-06-26	15.270	14.520	15.520	14.320	-1.080	-6.923%	14.66万	0.00亿	0.000%
2026-06-25	17.950	15.600	18.520	15.090	-2.260	-12.654%	21.97万	0.00亿	0.000%
2026-06-24	17.830	17.860	18.080	17.570	-0.150	-0.833%	10.49万	0.00亿	0.000%
2026-06-23	17.570	18.010	18.290	17.560	0.140	0.783%	10.70万	0.00亿	0.000%
2026-06-22	18.810	17.870	18.960	17.520	-1.120	-5.898%	16.23万	0.00亿	0.000%
2026-06-18	18.510	18.990	19.330	18.250	0.470	2.538%	13.61万	0.00亿	0.000%
2026-06-17	17.700	18.520	18.660	17.560	0.620	3.464%	15.33万	0.00亿	0.000%
2026-06-16	16.800	17.900	17.970	16.710	1.030	6.106%	17.58万	0.00亿	0.000%
2026-06-15	16.080	16.870	17.230	15.980	1.010	6.368%	13.03万	0.00亿	0.000%
2026-06-12	16.000	15.860	16.530	15.650	0.030	0.190%	7.38万	0.00亿	0.000%
2026-06-11	16.210	15.830	16.450	15.600	-0.630	-3.827%	6.88万	0.00亿	0.000%
2026-06-10	16.160	16.460	16.720	15.760	0.170	1.044%	7.86万	0.00亿	0.000%
2026-06-09	16.060	16.290	16.570	15.730	0.470	2.971%	7.57万	0.00亿	0.000%
2026-06-08	15.970	15.820	16.970	15.480	-0.740	-4.469%	11.69万	0.00亿	0.000%
2026-06-05	17.010	16.560	17.010	16.080	-0.240	-1.429%	9.19万	0.00亿	0.000%
2026-06-04	16.750	16.800	17.350	16.500	0.050	0.299%	9.64万	0.00亿	0.000%
2026-06-03	17.660	16.750	18.090	16.580	-0.870	-4.938%	13.50万	0.00亿	0.000%
2026-06-02	16.840	17.620	17.680	15.800	0.900	5.383%	15.39万	0.00亿	0.000%
2026-06-01	17.420	16.720	18.430	16.700	-0.350	-2.050%	16.67万	0.00亿	0.000%
2026-05-29	17.950	17.070	17.990	16.950	-0.530	-3.011%	14.97万	0.00亿	0.000%
2026-05-28	18.250	17.600	18.790	16.660	-0.650	-3.562%	24.58万	0.00亿	0.000%
2026-05-27	19.000	18.250	19.210	18.140	-0.810	-4.250%	17.61万	0.00亿	0.000%
2026-05-26	18.000	19.060	19.500	17.550	0.660	3.587%	33.36万	0.00亿	0.000%
2026-05-25	20.810	18.400	20.850	16.640	-2.400	-11.538%	49.63万	0.00亿	0.000%
2026-05-22	20.940	20.800	21.570	20.320	-0.280	-1.328%	11.51万	0.00亿	0.000%
2026-05-21	21.560	21.080	21.980	20.640	-0.490	-2.272%	14.27万	0.00亿	0.000%
2026-05-20	20.620	21.570	21.670	20.100	0.970	4.709%	15.03万	0.00亿	0.000%
2026-05-19	19.350	20.600	20.830	18.910	1.410	7.348%	13.45万	0.00亿	0.000%
2026-05-18	18.760	19.190	19.750	18.180	0.140	0.735%	8.95万	0.00亿	0.000%
2026-05-15	19.970	19.050	19.970	18.700	-0.530	-2.707%	10.13万	0.00亿	0.000%
2026-05-14	19.700	19.580	19.960	19.200	-0.080	-0.407%	10.14万	0.00亿	0.000%
2026-05-13	20.340	19.660	20.680	19.370	-0.470	-2.335%	11.06万	0.00亿	0.000%
2026-05-12	20.250	20.130	20.990	19.710	-0.470	-2.282%	14.99万	0.00亿	0.000%
2026-05-11	18.900	20.600	20.640	18.540	1.890	10.102%	20.72万	0.00亿	0.000%
2026-05-08	18.240	18.710	18.880	18.030	0.500	2.746%	14.87万	0.00亿	0.000%
2026-05-07	18.030	18.210	18.500	17.500	0.210	1.167%	12.75万	0.00亿	0.000%
2026-05-06	17.990	18.000	18.250	17.390	0.300	1.695%	16.64万	0.00亿	0.000%
2026-04-30	17.000	17.700	18.100	16.880	0.690	4.056%	17.53万	0.00亿	0.000%
2026-04-29	16.500	17.010	17.170	16.360	0.620	3.783%	14.12万	0.00亿	0.000%
2026-04-28	16.420	16.390	17.040	16.210	-0.180	-1.086%	9.27万	0.00亿	0.000%
2026-04-27	16.760	16.570	16.930	16.000	-0.280	-1.662%	12.91万	0.00亿	0.000%
2026-04-24	16.910	16.850	17.350	16.390	-0.070	-0.414%	11.43万	0.00亿	0.000%
2026-04-23	16.220	16.920	17.250	16.120	0.580	3.550%	18.56万	0.00亿	0.000%
2026-04-22	16.770	16.340	16.770	16.260	-0.220	-1.329%	11.41万	0.00亿	0.000%
2026-04-21	17.240	16.560	17.330	16.160	-0.590	-3.440%	18.05万	0.00亿	0.000%
2026-04-20	16.900	17.150	17.590	16.180	0.480	2.879%	19.59万	0.00亿	0.000%
2026-04-17	16.130	16.670	16.910	15.800	0.530	3.284%	17.32万	0.00亿	0.000%
2026-04-16	16.160	16.140	16.490	15.780	-0.060	-0.370%	20.87万	0.00亿	0.000%
2026-04-15	15.800	16.200	16.990	15.620	0.420	2.662%	25.53万	0.00亿	0.000%
2026-04-14	14.830	15.780	15.980	14.700	1.070	7.274%	25.22万	0.00亿	0.000%
2026-04-13	14.470	14.710	15.280	14.310	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-10	14.700	14.500	14.800	14.290	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-09	14.690	14.560	14.840	14.180	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-08	14.000	14.570	14.660	14.000	0.000	0.000%	12.09万	0.00亿	0.000%
2026-04-07	14.000	13.760	14.150	13.690	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-03	14.460	13.950	14.460	13.890	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-02	14.610	14.250	14.920	14.200	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-01	15.000	14.720	15.300	14.640	0.000	0.000%	16.23万	0.00亿	0.000%