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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.90 | 35.01 | 33.46 | 34.83 | +3.85% | 1.06 | 3.61% |
| 2025-06-24 | 33.32 | 34.15 | 33.19 | 33.54 | +0.66% | 0.70 | 2.42% |
| 2025-06-23 | 32.63 | 33.38 | 32.02 | 33.32 | +2.11% | 0.85 | 3.01% |
| 2025-06-20 | 34.11 | 34.29 | 32.52 | 32.63 | -4.87% | 0.78 | 2.74% |
| 2025-06-19 | 36.00 | 36.29 | 34.07 | 34.30 | -5.12% | 0.87 | 2.90% |
| 2025-06-18 | 36.08 | 36.60 | 35.15 | 36.15 | -0.03% | 0.96 | 3.11% |
| 2025-06-17 | 37.80 | 38.98 | 35.75 | 36.16 | -3.80% | 1.16 | 3.65% |
| 2025-06-16 | 38.40 | 39.24 | 37.41 | 37.59 | -1.73% | 1.02 | 3.10% |
| 2025-06-13 | 39.91 | 40.29 | 37.61 | 38.25 | -5.11% | 1.25 | 3.77% |
| 2025-06-12 | 40.00 | 41.73 | 39.50 | 40.31 | -0.59% | 1.15 | 3.30% |
| 2025-06-11 | 39.00 | 41.85 | 38.30 | 40.55 | +4.08% | 1.52 | 4.41% |
| 2025-06-10 | 40.43 | 40.43 | 38.60 | 38.96 | -2.67% | 1.41 | 4.17% |
| 2025-06-09 | 39.90 | 42.87 | 38.09 | 40.03 | +6.46% | 3.00 | 8.53% |
| 2025-06-06 | 35.45 | 38.15 | 35.01 | 37.60 | +6.36% | 2.23 | 7.03% |
| 2025-06-05 | 32.30 | 35.66 | 32.03 | 35.35 | +9.10% | 1.90 | 6.49% |
| 2025-06-04 | 32.50 | 32.66 | 31.71 | 32.40 | -0.55% | 0.61 | 2.19% |
| 2025-06-03 | 30.57 | 33.08 | 30.57 | 32.58 | +5.00% | 1.19 | 4.27% |
| 2025-05-30 | 30.58 | 31.21 | 30.22 | 31.03 | +0.81% | 0.68 | 2.58% |
| 2025-05-29 | 30.83 | 30.99 | 30.00 | 30.78 | -0.71% | 0.98 | 3.74% |
| 2025-05-28 | 32.37 | 32.80 | 30.56 | 31.00 | -4.79% | 0.85 | 3.17% |