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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.89 | 23.15 | 22.80 | 23.15 | +1.76% | 0.30 | 1.50% |
| 2026-02-13 | 22.75 | 23.12 | 22.65 | 22.75 | -0.09% | 0.19 | 0.96% |
| 2026-02-12 | 22.90 | 23.13 | 22.53 | 22.77 | -0.57% | 0.30 | 1.52% |
| 2026-02-11 | 23.16 | 23.26 | 22.83 | 22.90 | -1.12% | 0.30 | 1.53% |
| 2026-02-10 | 23.22 | 23.58 | 23.07 | 23.16 | -0.09% | 0.34 | 1.68% |
| 2026-02-09 | 23.16 | 23.23 | 22.88 | 23.18 | +2.07% | 0.31 | 1.58% |
| 2026-02-06 | 22.70 | 22.94 | 22.21 | 22.71 | -1.13% | 0.41 | 2.09% |
| 2026-02-05 | 22.88 | 23.36 | 22.62 | 22.97 | +0.75% | 0.33 | 1.69% |
| 2026-02-04 | 22.57 | 22.90 | 22.35 | 22.80 | +1.24% | 0.29 | 1.48% |
| 2026-02-03 | 22.16 | 22.58 | 22.16 | 22.52 | +1.76% | 0.22 | 1.14% |
| 2026-02-02 | 22.29 | 22.67 | 22.08 | 22.13 | -1.03% | 0.31 | 1.59% |
| 2026-01-30 | 22.19 | 22.41 | 21.96 | 22.36 | +1.27% | 0.27 | 1.41% |
| 2026-01-29 | 22.10 | 22.68 | 21.68 | 22.08 | -0.09% | 0.31 | 1.61% |
| 2026-01-28 | 22.67 | 22.68 | 22.02 | 22.10 | -2.56% | 0.41 | 2.13% |
| 2026-01-27 | 22.90 | 22.98 | 22.04 | 22.68 | -1.35% | 0.34 | 1.77% |
| 2026-01-26 | 23.19 | 23.30 | 22.61 | 22.99 | -0.86% | 0.44 | 2.25% |
| 2026-01-23 | 22.88 | 23.25 | 22.88 | 23.19 | +1.35% | 0.32 | 1.62% |
| 2026-01-22 | 22.78 | 23.10 | 22.77 | 22.88 | +0.22% | 0.25 | 1.28% |
| 2026-01-21 | 22.78 | 22.91 | 22.43 | 22.83 | 0.00% | 0.29 | 1.49% |
| 2026-01-20 | 23.02 | 23.27 | 22.58 | 22.83 | -0.31% | 0.36 | 1.81% |