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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.28 | 26.47 | 25.21 | 26.26 | +3.47% | 0.26 | 1.14% |
| 2025-12-17 | 25.30 | 25.50 | 24.95 | 25.38 | +0.67% | 0.15 | 0.69% |
| 2025-12-16 | 26.25 | 26.25 | 25.03 | 25.21 | -3.63% | 0.32 | 1.47% |
| 2025-12-15 | 26.31 | 26.66 | 26.00 | 26.16 | -1.06% | 0.18 | 0.81% |
| 2025-12-12 | 26.66 | 26.98 | 26.32 | 26.44 | -0.26% | 0.15 | 0.64% |
| 2025-12-11 | 27.22 | 27.31 | 26.46 | 26.51 | -2.79% | 0.17 | 0.73% |
| 2025-12-10 | 27.20 | 27.57 | 27.03 | 27.27 | -0.33% | 0.10 | 0.42% |
| 2025-12-09 | 27.53 | 27.97 | 27.33 | 27.36 | -1.26% | 0.12 | 0.50% |
| 2025-12-08 | 27.32 | 27.78 | 27.30 | 27.71 | +1.58% | 0.20 | 0.84% |
| 2025-12-05 | 26.86 | 27.38 | 26.45 | 27.28 | +1.98% | 0.15 | 0.64% |
| 2025-12-04 | 27.62 | 27.71 | 26.74 | 26.75 | -2.94% | 0.25 | 1.08% |
| 2025-12-03 | 27.80 | 28.04 | 27.49 | 27.56 | -1.25% | 0.18 | 0.75% |
| 2025-12-02 | 28.18 | 28.21 | 27.75 | 27.91 | -0.96% | 0.13 | 0.53% |
| 2025-12-01 | 28.65 | 28.78 | 28.00 | 28.18 | -1.16% | 0.24 | 0.97% |
| 2025-11-28 | 28.17 | 28.54 | 27.75 | 28.51 | +1.71% | 0.19 | 0.79% |
| 2025-11-27 | 27.90 | 28.30 | 27.65 | 28.03 | +0.97% | 0.19 | 0.81% |
| 2025-11-26 | 28.30 | 28.58 | 27.63 | 27.76 | -1.56% | 0.21 | 0.89% |
| 2025-11-25 | 28.14 | 28.68 | 28.12 | 28.20 | +0.50% | 0.15 | 0.62% |
| 2025-11-24 | 27.86 | 28.25 | 27.60 | 28.06 | +1.74% | 0.24 | 0.99% |
| 2025-11-21 | 29.46 | 29.55 | 27.50 | 27.58 | -6.41% | 0.40 | 1.64% |