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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.30 | 29.77 | 28.91 | 29.47 | +0.82% | 0.28 | 1.11% |
| 2025-11-19 | 29.80 | 29.94 | 29.10 | 29.23 | -2.01% | 0.20 | 0.78% |
| 2025-11-18 | 30.10 | 30.28 | 29.70 | 29.83 | -1.03% | 0.23 | 0.91% |
| 2025-11-17 | 30.38 | 30.40 | 29.88 | 30.14 | -0.92% | 0.25 | 0.96% |
| 2025-11-14 | 30.42 | 30.85 | 30.40 | 30.42 | -0.39% | 0.27 | 1.01% |
| 2025-11-13 | 30.45 | 30.75 | 30.30 | 30.54 | 0.00% | 0.25 | 0.97% |
| 2025-11-12 | 30.51 | 31.00 | 30.32 | 30.54 | +0.43% | 0.33 | 1.25% |
| 2025-11-11 | 31.08 | 31.28 | 30.38 | 30.41 | -2.28% | 0.31 | 1.17% |
| 2025-11-10 | 29.58 | 31.33 | 29.49 | 31.12 | +5.21% | 0.71 | 2.72% |
| 2025-11-07 | 29.55 | 29.74 | 29.26 | 29.58 | +0.03% | 0.16 | 0.63% |
| 2025-11-06 | 30.00 | 30.00 | 29.51 | 29.57 | -1.27% | 0.20 | 0.80% |
| 2025-11-05 | 29.55 | 30.00 | 29.55 | 29.95 | +0.50% | 0.24 | 0.92% |
| 2025-11-04 | 29.57 | 30.13 | 29.47 | 29.80 | +0.37% | 0.37 | 1.47% |
| 2025-11-03 | 29.44 | 30.18 | 29.41 | 29.69 | +1.06% | 0.34 | 1.31% |
| 2025-10-31 | 28.55 | 29.42 | 28.55 | 29.38 | +3.12% | 0.30 | 1.21% |
| 2025-10-30 | 29.25 | 29.28 | 28.44 | 28.49 | -2.23% | 0.23 | 0.93% |
| 2025-10-29 | 29.71 | 29.71 | 28.82 | 29.14 | -2.44% | 0.34 | 1.36% |
| 2025-10-28 | 29.80 | 30.26 | 29.30 | 29.87 | +1.22% | 0.28 | 1.11% |
| 2025-10-27 | 29.51 | 29.79 | 29.20 | 29.51 | +0.65% | 0.21 | 0.82% |
| 2025-10-24 | 29.00 | 30.17 | 28.80 | 29.32 | +1.81% | 0.47 | 1.85% |