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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.09 | 23.11 | 22.70 | 22.90 | -0.26% | 0.35 | 1.77% |
| 2026-01-16 | 23.55 | 23.80 | 22.83 | 22.96 | -0.56% | 0.47 | 2.37% |
| 2026-01-15 | 23.57 | 23.72 | 22.90 | 23.09 | -1.99% | 0.52 | 2.61% |
| 2026-01-14 | 23.57 | 24.18 | 23.18 | 23.56 | +0.17% | 0.62 | 3.06% |
| 2026-01-13 | 24.12 | 24.23 | 23.50 | 23.52 | -1.88% | 0.62 | 3.01% |
| 2026-01-12 | 23.46 | 24.09 | 23.38 | 23.97 | +1.74% | 0.67 | 3.29% |
| 2026-01-09 | 23.63 | 23.81 | 23.10 | 23.56 | -0.46% | 0.72 | 3.59% |
| 2026-01-08 | 23.34 | 24.24 | 23.02 | 23.67 | +2.33% | 0.67 | 3.29% |
| 2026-01-07 | 23.44 | 23.64 | 23.06 | 23.13 | -2.32% | 0.74 | 3.73% |
| 2026-01-06 | 24.88 | 24.97 | 23.42 | 23.68 | -5.20% | 1.12 | 5.41% |
| 2026-01-05 | 21.80 | 26.15 | 21.80 | 24.98 | +14.59% | 1.81 | 8.89% |
| 2025-12-31 | 21.92 | 21.99 | 21.63 | 21.80 | -0.37% | 0.29 | 1.53% |
| 2025-12-30 | 22.39 | 22.39 | 21.72 | 21.88 | -2.28% | 0.64 | 3.37% |
| 2025-12-29 | 22.43 | 22.83 | 22.10 | 22.39 | -0.97% | 0.75 | 3.91% |
| 2025-12-26 | 23.99 | 24.08 | 22.01 | 22.61 | -14.68% | 1.61 | 8.10% |
| 2025-12-25 | 26.44 | 26.83 | 26.22 | 26.50 | +0.26% | 0.14 | 0.63% |
| 2025-12-24 | 26.50 | 26.50 | 26.06 | 26.43 | +1.23% | 0.11 | 0.47% |
| 2025-12-23 | 26.48 | 26.60 | 25.64 | 26.11 | -1.69% | 0.26 | 1.18% |
| 2025-12-22 | 26.63 | 26.92 | 26.52 | 26.56 | -0.23% | 0.15 | 0.65% |
| 2025-12-19 | 26.14 | 27.09 | 26.14 | 26.62 | +1.37% | 0.22 | 0.96% |