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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.98 | 29.11 | 28.56 | 28.80 | -0.59% | 0.21 | 0.86% |
| 2025-10-22 | 29.01 | 29.15 | 28.81 | 28.97 | -0.28% | 0.14 | 0.55% |
| 2025-10-21 | 28.67 | 29.12 | 28.54 | 29.05 | +1.33% | 0.17 | 0.68% |
| 2025-10-20 | 28.18 | 28.68 | 28.18 | 28.67 | +2.54% | 0.21 | 0.85% |
| 2025-10-17 | 28.70 | 28.70 | 27.91 | 27.96 | -2.07% | 0.20 | 0.82% |
| 2025-10-16 | 29.01 | 29.02 | 28.44 | 28.55 | -1.69% | 0.14 | 0.58% |
| 2025-10-15 | 28.95 | 29.38 | 28.71 | 29.04 | +0.35% | 0.21 | 0.84% |
| 2025-10-14 | 29.46 | 29.97 | 28.90 | 28.94 | -1.56% | 0.21 | 0.84% |
| 2025-10-13 | 29.00 | 29.64 | 28.21 | 29.40 | -1.51% | 0.24 | 0.97% |
| 2025-10-10 | 29.94 | 30.35 | 29.79 | 29.85 | -0.70% | 0.20 | 0.78% |
| 2025-10-09 | 29.86 | 30.26 | 29.66 | 30.06 | +0.87% | 0.17 | 0.66% |
| 2025-09-30 | 30.03 | 30.15 | 29.77 | 29.80 | -0.40% | 0.14 | 0.53% |
| 2025-09-29 | 29.53 | 30.01 | 29.13 | 29.92 | +0.88% | 0.20 | 0.77% |
| 2025-09-26 | 29.68 | 30.24 | 29.60 | 29.66 | -0.70% | 0.16 | 0.62% |
| 2025-09-25 | 30.09 | 30.55 | 29.75 | 29.87 | -0.40% | 0.26 | 1.00% |
| 2025-09-24 | 29.49 | 30.23 | 29.14 | 29.99 | +1.42% | 0.29 | 1.12% |
| 2025-09-23 | 30.00 | 30.18 | 28.62 | 29.57 | -1.56% | 0.36 | 1.45% |
| 2025-09-22 | 30.24 | 30.45 | 29.80 | 30.04 | -0.69% | 0.19 | 0.73% |
| 2025-09-19 | 30.45 | 30.76 | 29.90 | 30.25 | -1.11% | 0.26 | 0.99% |
| 2025-09-18 | 31.48 | 31.72 | 30.27 | 30.59 | -2.58% | 0.48 | 1.81% |