倍轻松 (688793) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	16.66	15.97	-0.98	-5.78%	15.97	16.77	21258	3457	2.47%
2026-06-25	17.19	16.95	-0.41	-2.36%	16.51	17.31	19909	3358	2.32%
2026-06-24	18.50	17.36	-1.16	-6.26%	17.13	18.50	23623	4148	2.75%
2026-06-23	19.26	18.52	-0.55	-2.88%	18.21	19.87	33343	6308	3.88%
2026-06-22	16.87	19.07	2.21	13.11%	16.82	19.34	50247	9102	5.85%
2026-06-18	16.70	16.86	-0.05	-0.30%	16.30	17.02	17666	2961	2.06%
2026-06-17	17.79	16.91	-0.84	-4.73%	16.80	17.80	22735	3887	2.65%
2026-06-16	18.35	17.75	-0.53	-2.90%	17.42	18.53	24766	4433	2.88%
2026-06-15	18.50	18.28	0.42	2.35%	18.09	19.12	31273	5836	3.64%
2026-06-12	17.53	17.86	0.30	1.71%	17.48	18.68	22905	4124	2.67%
2026-06-11	18.00	17.56	0.06	0.34%	16.86	18.00	18578	3202	2.16%
2026-06-10	17.35	17.50	0.02	0.11%	17.02	17.70	13008	2258	1.51%
2026-06-09	17.54	17.48	0.02	0.11%	17.28	17.85	14229	2496	1.66%
2026-06-08	18.02	17.46	-0.72	-3.96%	17.17	18.19	18908	3346	2.20%
2026-06-05	18.00	18.18	0.38	2.13%	17.20	18.55	18719	3370	2.18%
2026-06-04	18.28	17.80	-0.47	-2.57%	17.72	18.38	12714	2290	1.48%
2026-06-03	18.65	18.27	-0.36	-1.93%	18.08	18.74	14563	2667	1.69%
2026-06-02	19.01	18.63	-0.64	-3.32%	18.46	20.06	26643	5044	3.10%
2026-06-01	18.26	19.27	1.01	5.53%	18.26	19.47	29025	5534	3.38%
2026-05-29	19.28	18.26	-0.84	-4.40%	18.10	19.44	20224	3767	2.35%
2026-05-28	19.62	19.10	-0.47	-2.40%	18.66	19.82	21570	4134	2.51%
2026-05-27	20.51	19.57	-0.63	-3.12%	19.51	20.51	19538	3861	2.27%
2026-05-26	21.16	20.20	-1.25	-5.83%	19.90	21.33	27724	5648	3.23%
2026-05-25	22.15	21.45	-0.43	-1.97%	21.34	22.42	23486	5095	2.73%
2026-05-22	22.38	21.88	0.15	0.69%	21.26	22.65	28252	6177	3.29%
2026-05-21	23.15	21.73	-1.42	-6.13%	21.45	23.24	28348	6356	3.30%
2026-05-20	23.72	23.15	-0.82	-3.42%	22.53	23.88	35378	8184	4.12%
2026-05-19	24.28	23.97	-0.39	-1.60%	23.18	24.68	26327	6280	3.06%
2026-05-18	24.90	24.36	-0.56	-2.25%	24.02	24.92	24559	5989	2.86%
2026-05-15	24.23	24.92	0.69	2.85%	24.23	25.73	28390	7138	3.30%
2026-05-14	25.27	24.23	-1.04	-4.12%	24.23	25.34	24581	6053	2.86%
2026-05-13	24.99	25.27	0.31	1.24%	24.37	25.41	37070	9242	4.31%
2026-05-12	24.42	24.96	0.75	3.10%	23.98	25.47	37389	9286	4.35%
2026-05-11	22.93	24.21	1.58	6.98%	22.93	24.98	62999	15153	7.33%
2026-05-08	22.58	22.63	0.05	0.22%	22.40	22.78	13656	3087	1.59%
2026-05-07	22.83	22.58	-0.42	-1.83%	22.51	23.30	20884	4783	2.43%
2026-05-06	22.06	23.00	1.00	4.55%	21.82	23.17	30657	6912	3.57%
2026-04-30	21.20	22.00	0.79	3.72%	21.20	22.00	19814	4315	2.31%
2026-04-29	20.76	21.21	0.19	0.90%	20.76	21.42	10744	2282	1.25%
2026-04-28	21.50	21.02	-0.48	-2.23%	20.85	21.50	9297	1963	1.08%
2026-04-27	20.70	21.50	0.77	3.71%	20.64	21.55	19718	4173	2.29%
2026-04-24	20.56	20.73	0.03	0.14%	20.21	20.89	13065	2688	1.52%
2026-04-23	20.87	20.70	-0.30	-1.43%	20.62	20.98	13743	2854	1.60%
2026-04-22	21.08	21.00	-0.18	-0.85%	20.88	21.16	10145	2128	1.18%
2026-04-21	21.20	21.18	-0.12	-0.56%	20.92	21.36	11021	2327	1.28%
2026-04-20	21.50	21.30	-0.09	-0.42%	21.07	21.50	11364	2416	1.32%
2026-04-17	21.41	21.39	-0.17	-0.79%	21.12	21.58	15764	3361	1.83%
2026-04-16	21.36	21.56	0.20	0.94%	21.09	21.64	15976	3412	1.86%
2026-04-15	21.66	21.36	-0.24	-1.11%	21.35	22.05	14262	3079	1.66%
2026-04-14	21.72	21.60	-0.10	-0.46%	21.36	22.09	14943	3234	1.74%
2026-04-13	21.88	21.70	0.07	0.32%	21.18	21.88	17745	3814	2.06%
2026-04-10	21.49	21.63	0.25	1.17%	21.40	22.16	18631	4056	2.17%
2026-04-09	22.37	21.38	-0.99	-4.43%	21.36	22.45	20146	4377	2.34%
2026-04-08	22.02	22.37	0.89	4.14%	21.90	22.55	23518	5238	2.74%
2026-04-07	21.79	21.48	-0.34	-1.56%	21.25	21.99	20414	4404	2.38%
2026-04-03	23.18	21.82	-1.24	-5.38%	21.65	23.45	33427	7402	3.89%
2026-04-02	23.86	23.06	-1.02	-4.24%	22.80	24.45	28663	6711	3.34%
2026-04-01	23.76	24.08	0.65	2.77%	23.28	24.65	34791	8319	4.05%
2026-03-31	24.00	23.43	-1.12	-4.56%	23.25	24.65	42124	10100	4.90%
2026-03-30	27.60	24.55	-3.65	-12.94%	23.61	27.70	61307	15251	7.13%
2026-03-27	27.30	28.20	0.90	3.30%	26.60	28.88	44591	12461	5.19%
2026-03-26	27.14	27.30	0.37	1.37%	25.61	27.98	52509	14151	6.11%
2026-03-25	25.19	26.93	2.23	9.03%	25.19	27.25	59475	15673	6.92%
2026-03-24	24.10	24.70	0.86	3.61%	24.10	25.61	40899	10069	4.76%
2026-03-23	23.44	23.84	1.09	4.79%	22.82	24.30	59582	14047	6.93%