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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.91 | 33.20 | 31.40 | 32.56 | +1.28% | 0.91 | 3.29% |
| 2025-05-26 | 33.27 | 33.78 | 31.62 | 32.15 | +0.47% | 0.70 | 2.52% |
| 2025-05-23 | 34.08 | 34.08 | 31.88 | 32.00 | -4.19% | 0.91 | 3.24% |
| 2025-05-22 | 34.40 | 36.87 | 33.33 | 33.40 | -4.49% | 1.58 | 5.28% |
| 2025-05-21 | 33.00 | 36.23 | 32.38 | 34.97 | +6.94% | 1.82 | 6.14% |
| 2025-05-20 | 31.40 | 33.47 | 31.10 | 32.70 | +6.51% | 1.81 | 6.49% |
| 2025-05-19 | 29.89 | 30.98 | 29.20 | 30.70 | +3.54% | 0.88 | 3.37% |
| 2025-05-16 | 28.23 | 30.35 | 28.23 | 29.65 | +3.85% | 1.16 | 4.57% |
| 2025-05-15 | 29.30 | 29.30 | 28.26 | 28.55 | -3.29% | 0.62 | 2.54% |
| 2025-05-14 | 29.88 | 30.36 | 28.86 | 29.52 | +0.55% | 0.79 | 3.13% |
| 2025-05-13 | 29.72 | 30.27 | 29.04 | 29.36 | +0.51% | 0.70 | 2.75% |
| 2025-05-12 | 28.98 | 29.36 | 28.60 | 29.21 | +1.92% | 0.50 | 2.01% |
| 2025-05-09 | 29.49 | 30.09 | 28.51 | 28.66 | -3.83% | 0.91 | 3.68% |
| 2025-05-08 | 29.30 | 30.73 | 28.99 | 29.80 | +1.78% | 0.79 | 3.05% |
| 2025-05-07 | 30.10 | 30.99 | 28.88 | 29.28 | -2.53% | 1.01 | 3.94% |
| 2025-05-06 | 28.38 | 30.60 | 28.38 | 30.04 | +6.64% | 1.18 | 4.60% |