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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.08 | 21.16 | 20.88 | 21.00 | -0.85% | 0.21 | 1.18% |
| 2026-04-21 | 21.20 | 21.36 | 20.92 | 21.18 | -0.56% | 0.23 | 1.28% |
| 2026-04-20 | 21.50 | 21.50 | 21.07 | 21.30 | -0.42% | 0.24 | 1.32% |
| 2026-04-17 | 21.41 | 21.58 | 21.12 | 21.39 | -0.79% | 0.34 | 1.83% |
| 2026-04-16 | 21.36 | 21.64 | 21.09 | 21.56 | +0.94% | 0.34 | 1.86% |
| 2026-04-15 | 21.66 | 22.05 | 21.35 | 21.36 | -1.11% | 0.31 | 1.66% |
| 2026-04-14 | 21.72 | 22.09 | 21.36 | 21.60 | -0.46% | 0.32 | 1.74% |
| 2026-04-13 | 21.88 | 21.88 | 21.18 | 21.70 | +0.32% | 0.38 | 2.06% |
| 2026-04-10 | 21.49 | 22.16 | 21.40 | 21.63 | +1.17% | 0.41 | 2.17% |
| 2026-04-09 | 22.37 | 22.45 | 21.36 | 21.38 | -4.43% | 0.44 | 2.34% |
| 2026-04-08 | 22.02 | 22.55 | 21.90 | 22.37 | +4.14% | 0.52 | 2.74% |
| 2026-04-07 | 21.79 | 21.99 | 21.25 | 21.48 | -1.56% | 0.44 | 2.38% |
| 2026-04-03 | 23.18 | 23.45 | 21.65 | 21.82 | -5.38% | 0.74 | 3.89% |
| 2026-04-02 | 23.86 | 24.45 | 22.80 | 23.06 | -4.24% | 0.67 | 3.33% |
| 2026-04-01 | 23.76 | 24.65 | 23.28 | 24.08 | +2.77% | 0.83 | 4.05% |
| 2026-03-31 | 24.00 | 24.65 | 23.25 | 23.43 | -4.56% | 1.01 | 4.90% |
| 2026-03-30 | 27.60 | 27.70 | 23.61 | 24.55 | -12.94% | 1.53 | 7.13% |
| 2026-03-27 | 27.30 | 28.88 | 26.60 | 28.20 | +3.30% | 1.25 | 5.19% |
| 2026-03-26 | 27.14 | 27.98 | 25.61 | 27.30 | +1.37% | 1.42 | 6.11% |
| 2026-03-25 | 25.19 | 27.25 | 25.19 | 26.93 | +9.03% | 1.57 | 6.92% |