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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.10 | 25.61 | 24.10 | 24.70 | +3.61% | 1.01 | 4.76% |
| 2026-03-23 | 23.44 | 24.30 | 22.82 | 23.84 | +4.79% | 1.40 | 6.93% |
| 2026-03-20 | 20.93 | 23.88 | 20.93 | 22.75 | +9.27% | 1.62 | 8.28% |
| 2026-03-19 | 21.29 | 21.49 | 20.70 | 20.82 | -3.16% | 0.20 | 1.13% |
| 2026-03-18 | 21.09 | 21.50 | 21.00 | 21.50 | +1.70% | 0.17 | 0.95% |
| 2026-03-17 | 21.54 | 21.67 | 21.02 | 21.14 | -1.63% | 0.17 | 0.92% |
| 2026-03-16 | 21.71 | 21.90 | 21.40 | 21.49 | -1.01% | 0.17 | 0.94% |
| 2026-03-13 | 21.86 | 22.11 | 21.50 | 21.71 | -0.91% | 0.23 | 1.22% |
| 2026-03-12 | 21.82 | 22.33 | 21.70 | 21.91 | +0.14% | 0.27 | 1.45% |
| 2026-03-11 | 22.19 | 22.77 | 21.79 | 21.88 | -1.04% | 0.31 | 1.65% |
| 2026-03-10 | 21.44 | 22.11 | 21.36 | 22.11 | +3.61% | 0.27 | 1.42% |
| 2026-03-09 | 21.33 | 21.51 | 20.69 | 21.34 | -0.79% | 0.28 | 1.51% |
| 2026-03-06 | 20.72 | 21.52 | 20.72 | 21.51 | +3.17% | 0.20 | 1.11% |
| 2026-03-05 | 20.93 | 21.24 | 20.72 | 20.85 | +0.87% | 0.23 | 1.27% |
| 2026-03-04 | 20.72 | 21.11 | 20.54 | 20.67 | -1.62% | 0.22 | 1.23% |
| 2026-03-03 | 21.98 | 22.28 | 20.92 | 21.01 | -4.54% | 0.47 | 2.56% |
| 2026-03-02 | 22.50 | 22.60 | 21.73 | 22.01 | -3.46% | 0.32 | 1.71% |
| 2026-02-27 | 22.71 | 22.82 | 22.62 | 22.80 | +0.22% | 0.16 | 0.81% |
| 2026-02-26 | 22.87 | 23.14 | 22.67 | 22.75 | -0.57% | 0.26 | 1.31% |
| 2026-02-25 | 23.12 | 23.27 | 22.88 | 22.88 | -1.17% | 0.23 | 1.17% |