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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.29 | 31.79 | 31.29 | 31.40 | +0.58% | 0.35 | 1.30% |
| 2025-09-16 | 30.74 | 31.24 | 30.54 | 31.22 | +1.89% | 0.20 | 0.75% |
| 2025-09-15 | 31.29 | 31.29 | 30.55 | 30.64 | -1.79% | 0.28 | 1.07% |
| 2025-09-12 | 31.32 | 31.52 | 31.00 | 31.20 | -0.35% | 0.23 | 0.84% |
| 2025-09-11 | 30.66 | 31.37 | 30.36 | 31.31 | +1.92% | 0.30 | 1.14% |
| 2025-09-10 | 31.32 | 31.68 | 30.70 | 30.72 | -1.60% | 0.37 | 1.40% |
| 2025-09-09 | 31.72 | 31.80 | 31.12 | 31.22 | -1.58% | 0.32 | 1.19% |
| 2025-09-08 | 31.26 | 31.85 | 31.01 | 31.72 | +1.24% | 0.28 | 1.04% |
| 2025-09-05 | 31.00 | 31.40 | 30.58 | 31.33 | +1.36% | 0.31 | 1.16% |
| 2025-09-04 | 31.13 | 31.87 | 30.58 | 30.91 | -0.77% | 0.40 | 1.49% |
| 2025-09-03 | 31.97 | 32.29 | 30.97 | 31.15 | -2.56% | 0.29 | 1.06% |
| 2025-09-02 | 32.53 | 32.71 | 31.43 | 31.97 | -1.72% | 0.45 | 1.64% |
| 2025-09-01 | 32.43 | 32.89 | 31.90 | 32.53 | +0.53% | 0.32 | 1.13% |
| 2025-08-29 | 32.88 | 32.96 | 32.26 | 32.36 | -1.88% | 0.41 | 1.47% |
| 2025-08-28 | 33.61 | 34.37 | 31.72 | 32.98 | -2.91% | 0.89 | 3.16% |
| 2025-08-27 | 34.67 | 35.88 | 33.92 | 33.97 | -2.33% | 0.86 | 2.85% |
| 2025-08-26 | 34.66 | 35.25 | 34.01 | 34.78 | +0.35% | 0.49 | 1.64% |
| 2025-08-25 | 34.78 | 35.04 | 34.35 | 34.66 | +0.46% | 0.59 | 1.97% |
| 2025-08-22 | 34.01 | 34.84 | 33.71 | 34.50 | -1.32% | 0.80 | 2.70% |
| 2025-08-21 | 35.00 | 35.42 | 34.85 | 34.96 | -0.37% | 0.45 | 1.48% |