倍轻松 sh.688793
21.45
-1.97%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.15 | 22.42 | 21.34 | 21.45 | -1.97% | 0.51 | 2.73% |
| 2026-05-22 | 22.38 | 22.65 | 21.26 | 21.88 | +0.69% | 0.62 | 3.29% |
| 2026-05-21 | 23.15 | 23.24 | 21.45 | 21.73 | -6.13% | 0.64 | 3.30% |
| 2026-05-20 | 23.72 | 23.88 | 22.53 | 23.15 | -3.42% | 0.82 | 4.12% |
| 2026-05-19 | 24.28 | 24.68 | 23.18 | 23.97 | -1.60% | 0.63 | 3.06% |
| 2026-05-18 | 24.90 | 24.92 | 24.02 | 24.36 | -2.25% | 0.60 | 2.86% |
| 2026-05-15 | 24.23 | 25.73 | 24.23 | 24.92 | +2.85% | 0.71 | 3.30% |
| 2026-05-14 | 25.27 | 25.34 | 24.23 | 24.23 | -4.12% | 0.61 | 2.86% |
| 2026-05-13 | 24.99 | 25.41 | 24.37 | 25.27 | +1.24% | 0.92 | 4.31% |
| 2026-05-12 | 24.42 | 25.47 | 23.98 | 24.96 | +3.10% | 0.93 | 4.35% |
| 2026-05-11 | 22.93 | 24.98 | 22.93 | 24.21 | +6.98% | 1.52 | 7.33% |
| 2026-05-08 | 22.58 | 22.78 | 22.40 | 22.63 | +0.22% | 0.31 | 1.59% |
| 2026-05-07 | 22.83 | 23.30 | 22.51 | 22.58 | -1.83% | 0.48 | 2.43% |
| 2026-05-06 | 22.06 | 23.17 | 21.82 | 23.00 | +4.55% | 0.69 | 3.57% |
| 2026-04-30 | 21.20 | 22.00 | 21.20 | 22.00 | +3.72% | 0.43 | 2.31% |
| 2026-04-29 | 20.76 | 21.42 | 20.76 | 21.21 | +0.90% | 0.23 | 1.25% |
| 2026-04-28 | 21.50 | 21.50 | 20.85 | 21.02 | -2.23% | 0.20 | 1.08% |
| 2026-04-27 | 20.70 | 21.55 | 20.64 | 21.50 | +3.71% | 0.42 | 2.29% |
| 2026-04-24 | 20.56 | 20.89 | 20.21 | 20.73 | +0.14% | 0.27 | 1.52% |
| 2026-04-23 | 20.87 | 20.98 | 20.62 | 20.70 | -1.43% | 0.29 | 1.60% |