倍轻松（688793）历史行情

以下为倍轻松近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.950	18.320	19.590	18.320	-0.480	-2.553%	266.32万	0.50亿	3.133%
2026-10-01	18.950	18.320	19.590	18.320	-0.480	-2.553%	266.32万	0.50亿	3.133%
2026-09-30	18.950	18.320	19.590	18.320	-0.480	-2.553%	266.32万	0.00亿	0.000%
2026-09-29	18.100	18.800	19.400	17.800	0.850	4.735%	315.61万	0.00亿	0.000%
2026-09-28	18.350	17.950	18.350	17.750	-0.300	-1.644%	151.41万	0.00亿	0.000%
2026-09-27	18.370	18.250	18.660	17.710	-0.240	-1.298%	176.85万	0.32亿	2.080%
2026-09-24	18.370	18.250	18.660	17.710	-0.240	-1.298%	176.85万	0.00亿	0.000%
2026-09-23	18.400	18.490	18.710	18.160	-0.070	-0.377%	163.70万	0.00亿	0.000%
2026-09-22	18.340	18.560	18.870	18.150	0.120	0.651%	192.29万	0.00亿	0.000%
2026-09-21	17.450	18.440	18.790	17.380	0.990	5.673%	232.29万	0.00亿	0.000%
2026-09-18	17.550	17.450	17.700	17.250	0.000	0.000%	132.41万	0.00亿	0.000%
2026-09-17	17.290	17.450	17.450	16.880	0.220	1.277%	116.09万	0.00亿	0.000%
2026-09-16	16.850	17.230	17.260	16.610	0.450	2.682%	115.93万	0.00亿	0.000%
2026-09-15	17.290	16.780	17.300	16.750	-0.490	-2.837%	106.30万	0.00亿	0.000%
2026-09-14	16.930	17.270	17.490	16.810	0.230	1.350%	99.32万	0.00亿	0.000%
2026-09-11	17.630	17.040	17.630	16.660	-0.610	-3.456%	181.08万	0.00亿	0.000%
2026-09-10	18.100	17.650	18.100	17.600	-0.350	-1.944%	108.11万	0.00亿	0.000%
2026-09-09	18.570	18.000	18.640	17.960	-0.640	-3.433%	113.33万	0.00亿	0.000%
2026-09-08	18.440	18.640	18.730	18.290	0.160	0.866%	107.92万	0.00亿	0.000%
2026-09-07	18.570	18.480	18.660	18.170	0.030	0.163%	117.67万	0.00亿	0.000%
2026-09-04	18.540	18.450	18.900	18.240	-0.050	-0.270%	151.82万	0.00亿	0.000%
2026-09-03	18.670	18.500	19.030	18.350	-0.270	-1.438%	142.05万	0.00亿	0.000%
2026-09-02	18.770	18.770	18.930	18.440	-0.170	-0.898%	165.11万	0.00亿	0.000%
2026-09-01	19.770	18.940	19.840	18.860	-0.830	-4.198%	255.93万	0.00亿	0.000%
2026-08-31	19.550	19.770	19.840	18.360	0.220	1.125%	221.30万	0.00亿	0.000%
2026-08-28	19.690	19.550	20.050	19.400	-0.360	-1.808%	175.99万	0.00亿	0.000%
2026-08-27	19.680	19.910	20.080	19.230	0.100	0.505%	265.05万	0.00亿	0.000%
2026-08-26	20.130	19.810	20.200	19.700	0.010	0.051%	202.72万	0.00亿	0.000%
2026-08-25	19.970	19.800	20.500	19.690	-0.350	-1.737%	239.28万	0.00亿	0.000%
2026-08-24	21.290	20.150	21.440	19.420	-1.360	-6.323%	379.27万	0.00亿	0.000%
2026-08-21	20.440	21.510	21.590	20.170	0.880	4.266%	229.89万	0.00亿	0.000%
2026-08-20	20.070	20.630	21.400	19.750	0.780	3.929%	236.72万	0.00亿	0.000%
2026-08-19	21.180	19.850	21.220	19.800	-1.300	-6.147%	307.73万	0.00亿	0.000%
2026-08-18	20.830	21.150	21.420	20.110	0.260	1.245%	347.44万	0.00亿	0.000%
2026-08-17	18.620	20.890	21.210	18.560	2.090	11.117%	568.89万	0.00亿	0.000%
2026-08-14	18.990	18.800	18.990	18.360	-0.130	-0.687%	197.01万	0.00亿	0.000%
2026-08-13	18.760	18.930	19.440	18.440	0.200	1.068%	241.81万	0.00亿	0.000%
2026-08-12	19.790	18.730	19.860	18.700	-0.840	-4.292%	239.87万	0.00亿	0.000%
2026-08-11	19.260	19.570	19.800	19.010	-0.080	-0.407%	316.99万	0.00亿	0.000%
2026-08-10	17.190	19.650	19.700	16.500	2.100	11.966%	624.96万	0.00亿	0.000%
2026-08-07	17.400	17.550	17.600	16.830	0.140	0.804%	152.72万	0.00亿	0.000%
2026-08-06	17.490	17.410	17.490	17.020	0.010	0.057%	126.69万	0.00亿	0.000%
2026-08-05	17.680	17.400	17.680	17.180	-0.120	-0.685%	171.53万	0.00亿	0.000%
2026-08-04	17.830	17.520	17.840	17.300	0.040	0.229%	194.32万	0.00亿	0.000%
2026-08-03	16.740	17.480	17.490	16.660	0.740	4.421%	256.38万	0.00亿	0.000%
2026-07-31	16.300	16.740	16.790	16.300	0.450	2.762%	169.42万	0.00亿	0.000%
2026-07-30	16.400	16.290	16.960	16.130	-0.110	-0.671%	205.82万	0.00亿	0.000%
2026-07-29	16.330	16.400	16.820	16.240	0.060	0.367%	217.88万	0.00亿	0.000%
2026-07-28	16.290	16.340	17.250	16.170	-0.380	-2.273%	350.87万	0.00亿	0.000%
2026-07-27	14.710	16.720	17.160	14.560	2.080	14.208%	439.54万	0.00亿	0.000%
2026-07-24	14.780	14.640	15.080	14.450	-0.490	-3.239%	97.88万	0.00亿	0.000%
2026-07-23	14.680	15.130	15.210	14.540	0.440	2.995%	122.46万	0.00亿	0.000%
2026-07-22	14.990	14.690	15.150	14.670	-0.400	-2.651%	124.92万	0.00亿	0.000%
2026-07-21	15.060	15.090	15.260	14.130	0.000	0.000%	239.31万	0.00亿	0.000%
2026-07-20	16.080	15.090	16.550	14.870	-1.070	-6.621%	236.67万	0.00亿	0.000%
2026-07-17	16.270	16.160	16.960	16.030	-0.350	-2.120%	284.66万	0.00亿	0.000%
2026-07-16	16.340	16.510	16.940	16.100	0.220	1.351%	169.06万	0.00亿	0.000%
2026-07-15	16.730	16.290	16.750	15.620	0.360	2.260%	148.00万	0.00亿	0.000%
2026-07-14	15.480	15.930	15.940	15.270	0.450	2.907%	128.56万	0.00亿	0.000%
2026-07-13	16.100	15.480	16.180	15.410	-0.550	-3.431%	132.33万	0.00亿	0.000%
2026-07-10	15.620	16.030	16.400	15.330	0.390	2.494%	155.03万	0.00亿	0.000%
2026-07-09	15.500	15.640	15.860	15.200	0.130	0.838%	135.62万	0.00亿	0.000%
2026-07-08	15.820	15.510	15.950	15.380	-0.260	-1.649%	118.23万	0.00亿	0.000%
2026-07-07	16.310	15.770	16.360	15.640	-0.540	-3.311%	132.24万	0.00亿	0.000%
2026-07-06	16.780	16.310	16.900	16.300	-0.490	-2.917%	169.70万	0.00亿	0.000%
2026-07-03	17.050	16.800	17.190	16.530	-0.130	-0.768%	203.44万	0.00亿	0.000%
2026-07-02	16.980	16.930	17.650	16.830	-0.120	-0.704%	206.34万	0.00亿	0.000%
2026-07-01	16.110	17.050	17.390	15.810	0.940	5.835%	273.15万	0.00亿	0.000%
2026-06-30	16.250	16.110	16.400	15.800	-0.020	-0.124%	174.04万	0.00亿	0.000%
2026-06-29	16.130	16.130	16.500	15.500	0.160	1.002%	244.42万	0.00亿	0.000%
2026-06-26	16.660	15.970	16.770	15.970	-0.980	-5.782%	212.58万	0.00亿	0.000%
2026-06-25	17.190	16.950	17.310	16.510	-0.410	-2.362%	199.09万	0.00亿	0.000%
2026-06-24	18.500	17.360	18.500	17.130	-1.160	-6.263%	236.23万	0.00亿	0.000%
2026-06-23	19.260	18.520	19.870	18.210	-0.550	-2.884%	333.43万	0.00亿	0.000%
2026-06-22	16.870	19.070	19.340	16.820	2.210	13.108%	502.47万	0.00亿	0.000%
2026-06-18	16.700	16.860	17.020	16.300	-0.050	-0.296%	176.66万	0.00亿	0.000%
2026-06-17	17.790	16.910	17.800	16.800	-0.840	-4.732%	227.35万	0.00亿	0.000%
2026-06-16	18.350	17.750	18.530	17.420	-0.530	-2.899%	247.66万	0.00亿	0.000%
2026-06-15	18.500	18.280	19.120	18.090	0.420	2.352%	312.73万	0.00亿	0.000%
2026-06-12	17.530	17.860	18.680	17.480	0.300	1.708%	229.05万	0.00亿	0.000%
2026-06-11	18.000	17.560	18.000	16.860	0.060	0.343%	185.78万	0.00亿	0.000%
2026-06-10	17.350	17.500	17.700	17.020	0.020	0.114%	130.08万	0.00亿	0.000%
2026-06-09	17.540	17.480	17.850	17.280	0.020	0.115%	142.29万	0.00亿	0.000%
2026-06-08	18.020	17.460	18.190	17.170	-0.720	-3.960%	189.08万	0.00亿	0.000%
2026-06-05	18.000	18.180	18.550	17.200	0.380	2.135%	187.19万	0.00亿	0.000%
2026-06-04	18.280	17.800	18.380	17.720	-0.470	-2.573%	127.14万	0.00亿	0.000%
2026-06-03	18.650	18.270	18.740	18.080	-0.360	-1.932%	145.63万	0.00亿	0.000%
2026-06-02	19.010	18.630	20.060	18.460	-0.640	-3.321%	266.43万	0.00亿	0.000%
2026-06-01	18.260	19.270	19.470	18.260	1.010	5.531%	290.25万	0.00亿	0.000%
2026-05-29	19.280	18.260	19.440	18.100	-0.840	-4.398%	202.24万	0.00亿	0.000%
2026-05-28	19.620	19.100	19.820	18.660	-0.470	-2.402%	215.70万	0.00亿	0.000%
2026-05-27	20.510	19.570	20.510	19.510	-0.630	-3.119%	195.38万	0.00亿	0.000%
2026-05-26	21.160	20.200	21.330	19.900	-1.250	-5.828%	277.24万	0.00亿	0.000%
2026-05-25	22.150	21.450	22.420	21.340	-0.430	-1.965%	234.86万	0.00亿	0.000%
2026-05-22	22.380	21.880	22.650	21.260	0.150	0.690%	282.52万	0.00亿	0.000%
2026-05-21	23.150	21.730	23.240	21.450	-1.420	-6.134%	283.48万	0.00亿	0.000%
2026-05-20	23.720	23.150	23.880	22.530	-0.820	-3.421%	353.78万	0.00亿	0.000%
2026-05-19	24.280	23.970	24.680	23.180	-0.390	-1.601%	263.27万	0.00亿	0.000%
2026-05-18	24.900	24.360	24.920	24.020	-0.560	-2.247%	245.59万	0.00亿	0.000%
2026-05-15	24.230	24.920	25.730	24.230	0.690	2.848%	283.90万	0.00亿	0.000%
2026-05-14	25.270	24.230	25.340	24.230	-1.040	-4.116%	245.81万	0.00亿	0.000%
2026-05-13	24.990	25.270	25.410	24.370	0.310	1.242%	370.70万	0.00亿	0.000%
2026-05-12	24.420	24.960	25.470	23.980	0.750	3.098%	373.89万	0.00亿	0.000%
2026-05-11	22.930	24.210	24.980	22.930	1.580	6.982%	629.99万	0.00亿	0.000%
2026-05-08	22.580	22.630	22.780	22.400	0.050	0.221%	136.56万	0.00亿	0.000%
2026-05-07	22.830	22.580	23.300	22.510	-0.420	-1.826%	208.84万	0.00亿	0.000%
2026-05-06	22.060	23.000	23.170	21.820	1.000	4.545%	306.57万	0.00亿	0.000%
2026-04-30	21.200	22.000	22.000	21.200	0.790	3.725%	198.14万	0.00亿	0.000%
2026-04-29	20.760	21.210	21.420	20.760	0.190	0.904%	107.44万	0.00亿	0.000%
2026-04-28	21.500	21.020	21.500	20.850	-0.480	-2.233%	92.97万	0.00亿	0.000%
2026-04-27	20.700	21.500	21.550	20.640	0.770	3.714%	197.18万	0.00亿	0.000%
2026-04-24	20.560	20.730	20.890	20.210	0.030	0.145%	130.65万	0.00亿	0.000%
2026-04-23	20.870	20.700	20.980	20.620	-0.300	-1.429%	137.43万	0.00亿	0.000%
2026-04-22	21.080	21.000	21.160	20.880	-0.180	-0.850%	101.45万	0.00亿	0.000%
2026-04-21	21.200	21.180	21.360	20.920	-0.120	-0.563%	110.21万	0.00亿	0.000%
2026-04-20	21.500	21.300	21.500	21.070	-0.090	-0.421%	113.64万	0.00亿	0.000%
2026-04-17	21.410	21.390	21.580	21.120	-0.170	-0.788%	157.64万	0.00亿	0.000%
2026-04-16	21.360	21.560	21.640	21.090	0.200	0.936%	159.76万	0.00亿	0.000%
2026-04-15	21.660	21.360	22.050	21.350	-0.240	-1.111%	142.62万	0.00亿	0.000%
2026-04-14	21.720	21.600	22.090	21.360	-0.100	-0.461%	149.43万	0.00亿	0.000%
2026-04-13	21.880	21.700	21.880	21.180	0.070	0.324%	177.45万	0.00亿	0.000%
2026-04-10	21.490	21.630	22.160	21.400	0.250	1.169%	186.31万	0.00亿	0.000%
2026-04-09	22.370	21.380	22.450	21.360	-0.990	-4.426%	201.46万	0.00亿	0.000%
2026-04-08	22.020	22.370	22.550	21.900	0.890	4.143%	235.18万	0.00亿	0.000%
2026-04-07	21.790	21.480	21.990	21.250	0.000	0.000%	204.14万	0.00亿	0.000%
2026-04-03	23.180	21.820	23.450	21.650	0.000	0.000%	334.27万	0.00亿	0.000%
2026-04-02	23.860	23.060	24.450	22.800	0.000	0.000%	286.63万	0.00亿	0.000%
2026-04-01	23.760	24.080	24.650	23.280	0.000	0.000%	347.91万	0.00亿	0.000%