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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.90 | 35.17 | 34.44 | 35.09 | +0.40% | 0.47 | 1.59% |
| 2025-08-19 | 35.44 | 35.44 | 34.50 | 34.95 | -1.38% | 0.73 | 2.43% |
| 2025-08-18 | 35.78 | 35.90 | 35.18 | 35.44 | -0.95% | 0.83 | 2.70% |
| 2025-08-15 | 35.28 | 35.95 | 35.01 | 35.78 | +2.23% | 0.76 | 2.48% |
| 2025-08-14 | 35.85 | 36.44 | 34.80 | 35.00 | -2.37% | 1.02 | 3.36% |
| 2025-08-13 | 36.08 | 36.48 | 35.35 | 35.85 | -0.64% | 0.73 | 2.39% |
| 2025-08-12 | 35.84 | 36.60 | 35.30 | 36.08 | +2.24% | 0.90 | 2.90% |
| 2025-08-11 | 34.40 | 36.20 | 33.77 | 35.29 | +2.41% | 0.93 | 3.07% |
| 2025-08-08 | 35.20 | 35.61 | 34.00 | 34.46 | -0.38% | 1.01 | 3.38% |
| 2025-08-07 | 34.44 | 34.71 | 33.80 | 34.59 | +0.73% | 0.61 | 2.09% |
| 2025-08-06 | 33.72 | 35.42 | 33.72 | 34.34 | +1.51% | 0.79 | 2.67% |
| 2025-08-05 | 33.85 | 34.18 | 33.46 | 33.83 | +0.12% | 0.55 | 1.88% |
| 2025-08-04 | 33.20 | 33.83 | 32.72 | 33.79 | +1.50% | 0.49 | 1.69% |
| 2025-08-01 | 32.77 | 33.30 | 32.60 | 33.29 | +2.02% | 0.39 | 1.39% |
| 2025-07-31 | 33.09 | 33.50 | 32.51 | 32.63 | -1.27% | 0.51 | 1.78% |
| 2025-07-30 | 33.27 | 33.59 | 32.80 | 33.05 | -0.66% | 0.41 | 1.44% |
| 2025-07-29 | 33.68 | 33.68 | 32.68 | 33.27 | -1.22% | 0.51 | 1.81% |
| 2025-07-28 | 34.10 | 34.75 | 33.28 | 33.68 | -1.23% | 0.62 | 2.15% |
| 2025-07-25 | 33.40 | 34.66 | 32.81 | 34.10 | +3.46% | 0.98 | 3.38% |
| 2025-07-24 | 32.39 | 33.11 | 32.25 | 32.96 | +1.76% | 0.59 | 2.09% |