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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.40 | 32.95 | 32.30 | 32.39 | -0.52% | 0.41 | 1.48% |
| 2025-07-22 | 32.44 | 33.05 | 32.17 | 32.56 | +0.34% | 0.60 | 2.13% |
| 2025-07-21 | 32.15 | 32.48 | 31.60 | 32.45 | +0.90% | 0.48 | 1.74% |
| 2025-07-18 | 32.45 | 32.74 | 31.90 | 32.16 | -1.05% | 0.39 | 1.41% |
| 2025-07-17 | 32.20 | 32.50 | 32.00 | 32.50 | +0.93% | 0.41 | 1.49% |
| 2025-07-16 | 32.74 | 32.80 | 32.16 | 32.20 | -0.56% | 0.37 | 1.33% |
| 2025-07-15 | 32.84 | 33.10 | 31.96 | 32.38 | -1.67% | 0.43 | 1.54% |
| 2025-07-14 | 32.01 | 33.20 | 31.74 | 32.93 | +2.65% | 0.73 | 2.59% |
| 2025-07-11 | 32.01 | 32.45 | 31.98 | 32.08 | 0.00% | 0.34 | 1.21% |
| 2025-07-10 | 32.10 | 32.36 | 31.80 | 32.08 | +0.50% | 0.37 | 1.35% |
| 2025-07-09 | 32.15 | 32.22 | 31.74 | 31.92 | -0.16% | 0.36 | 1.32% |
| 2025-07-08 | 31.70 | 32.24 | 31.53 | 31.97 | +1.43% | 0.51 | 1.87% |
| 2025-07-07 | 31.00 | 32.16 | 31.00 | 31.52 | -2.69% | 0.54 | 2.01% |
| 2025-07-04 | 33.30 | 33.49 | 32.23 | 32.39 | -1.70% | 0.68 | 2.42% |
| 2025-07-03 | 32.94 | 34.29 | 32.73 | 32.95 | +0.64% | 0.95 | 3.32% |
| 2025-07-02 | 32.72 | 32.98 | 32.18 | 32.74 | -1.30% | 0.57 | 2.03% |
| 2025-07-01 | 33.52 | 34.28 | 32.58 | 33.17 | -0.36% | 1.05 | 3.67% |
| 2025-06-30 | 33.48 | 33.97 | 32.95 | 33.29 | -0.63% | 0.92 | 3.20% |
| 2025-06-27 | 33.26 | 33.62 | 32.70 | 33.50 | +0.72% | 0.61 | 2.14% |
| 2025-06-26 | 34.21 | 34.60 | 32.92 | 33.26 | -4.51% | 0.98 | 3.38% |