倍轻松(688793)股票信息
| 股票代码 | 688793 |
| 股票名称 | 倍轻松 |
| 最新价/元 | 40.48 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 1.20 |
| 买入/元 | 40.48 |
| 卖出/元 | 40.80 |
| 昨收/元 | 40.00 |
| 今开/元 | 40.20 |
| 最高/元 | 41.00 |
| 最低/元 | 37.30 |
| 成交量/手 | 24599.28 |
| 成交额/万 | 9634.56 |
| 股净值/元 | -67.47 |
| 市净率 | 8.86 |
| 总市值/万 | 347907.06 |
| 流通值/万 | 347907.06 |
| 换手率/% | 2.86 |
| 入市日期 | 2021-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
倍轻松(688793)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 40.20 | 40.48 | 0.48 | 1.20 | 24599.28 | 9634.56 | 2.86 |
| 2024-10-11 | 41.01 | 40.00 | -1.72 | -4.12 | 17114.42 | 6846.39 | 1.99 |
| 2024-10-10 | 41.42 | 41.72 | -0.10 | -0.24 | 35411.95 | 14931.87 | 4.12 |
| 2024-10-09 | 42.60 | 41.82 | -3.28 | -7.27 | 27011.37 | 10918.43 | 3.14 |
| 2024-10-08 | 45.40 | 45.10 | 5.53 | 13.98 | 50976.94 | 21818.84 | 5.93 |
| 2024-09-30 | 35.05 | 39.57 | 6.59 | 19.98 | 51837.85 | 19138.34 | 6.03 |
| 2024-09-27 | 32.95 | 32.98 | 0.91 | 2.84 | 5461.79 | 1778.67 | 0.64 |
| 2024-09-26 | 31.01 | 32.07 | 0.83 | 2.66 | 12273.21 | 3865.60 | 1.43 |
| 2024-09-25 | 31.21 | 31.24 | -0.01 | -0.03 | 20569.61 | 6482.95 | 2.39 |
| 2024-09-24 | 31.36 | 31.25 | 0.20 | 0.64 | 13679.06 | 4261.68 | 1.59 |
| 2024-09-23 | 31.55 | 31.05 | -0.50 | -1.59 | 4190.44 | 1299.09 | 0.49 |
| 2024-09-20 | 30.51 | 31.55 | 1.28 | 4.23 | 8070.55 | 2514.54 | 0.94 |
| 2024-09-19 | 30.99 | 30.27 | -0.72 | -2.32 | 6377.97 | 1982.31 | 0.74 |
| 2024-09-18 | 32.04 | 30.99 | -1.05 | -3.28 | 1804.67 | 564.68 | 0.21 |
| 2024-09-13 | 32.21 | 32.04 | -0.17 | -0.53 | 7273.08 | 2329.15 | 0.85 |
| 2024-09-12 | 32.73 | 32.21 | -0.48 | -1.47 | 3390.36 | 1101.23 | 0.39 |
| 2024-09-11 | 33.09 | 32.69 | -0.28 | -0.85 | 4581.19 | 1495.29 | 0.53 |
| 2024-09-10 | 32.68 | 32.97 | 0.42 | 1.29 | 7142.43 | 2339.13 | 0.83 |
| 2024-09-09 | 33.09 | 32.55 | -0.49 | -1.48 | 7114.22 | 2320.36 | 0.83 |
| 2024-09-06 | 32.88 | 33.04 | 0.24 | 0.73 | 19040.38 | 6315.24 | 2.22 |
| 2024-09-05 | 32.28 | 32.80 | 0.47 | 1.45 | 7204.81 | 2350.53 | 0.84 |
| 2024-09-04 | 32.96 | 32.33 | -0.60 | -1.82 | 5043.74 | 1641.39 | 0.59 |
| 2024-09-03 | 32.71 | 32.93 | 0.12 | 0.37 | 7535.94 | 2483.89 | 0.88 |
| 2024-09-02 | 33.45 | 32.81 | -0.57 | -1.71 | 6629.45 | 2176.39 | 0.77 |
| 2024-08-30 | 32.33 | 33.38 | 0.78 | 2.39 | 14713.68 | 4842.66 | 1.71 |
| 2024-08-29 | 32.01 | 32.60 | 0.41 | 1.27 | 11513.16 | 3728.39 | 1.34 |
| 2024-08-28 | 31.33 | 32.19 | 0.69 | 2.19 | 8526.87 | 2711.14 | 0.99 |
| 2024-08-27 | 31.98 | 31.50 | 0.01 | 0.03 | 8058.40 | 2539.30 | 0.94 |
| 2024-08-26 | 31.06 | 31.49 | 0.57 | 1.84 | 9102.90 | 2858.90 | 1.06 |
| 2024-08-23 | 30.86 | 30.92 | 0.04 | 0.13 | 7528.90 | 2320.52 | 0.88 |
| 2024-08-22 | 31.30 | 30.88 | -0.46 | -1.47 | 6700.32 | 2085.80 | 0.78 |
| 2024-08-21 | 30.69 | 31.34 | 0.52 | 1.69 | 15992.30 | 5005.09 | 1.86 |
| 2024-08-20 | 30.61 | 30.82 | 0.22 | 0.72 | 9879.81 | 3044.23 | 1.15 |
| 2024-08-19 | 29.75 | 30.60 | 0.69 | 2.31 | 16546.52 | 4889.03 | 1.93 |
| 2024-08-16 | 30.57 | 29.91 | -0.45 | -1.48 | 9173.35 | 2765.74 | 1.07 |
| 2024-08-15 | 30.75 | 30.36 | -0.52 | -1.68 | 12645.12 | 3852.58 | 1.47 |
| 2024-08-14 | 31.00 | 30.88 | -0.10 | -0.32 | 5290.40 | 1643.91 | 0.62 |
| 2024-08-13 | 31.07 | 30.98 | -0.29 | -0.93 | 6675.07 | 2069.68 | 0.78 |
| 2024-08-12 | 31.40 | 31.27 | -0.26 | -0.83 | 9586.73 | 2998.91 | 1.12 |
| 2024-08-09 | 30.91 | 31.53 | 0.52 | 1.68 | 12388.71 | 3862.20 | 1.44 |
| 2024-08-08 | 30.89 | 31.01 | 0.12 | 0.39 | 10651.64 | 3292.83 | 1.24 |
| 2024-08-07 | 30.98 | 30.89 | -0.22 | -0.71 | 11025.26 | 3427.23 | 1.28 |
| 2024-08-06 | 31.17 | 31.11 | 0.32 | 1.04 | 12183.38 | 3751.35 | 1.42 |
| 2024-08-05 | 34.04 | 30.79 | -3.26 | -9.57 | 30884.49 | 9943.36 | 3.59 |
| 2024-08-02 | 32.99 | 34.05 | 1.05 | 3.18 | 31546.85 | 10796.92 | 3.67 |
| 2024-08-01 | 33.98 | 33.00 | -0.54 | -1.61 | 24100.38 | 7980.26 | 2.80 |
| 2024-07-31 | 33.23 | 33.54 | 0.46 | 1.39 | 37967.61 | 12872.94 | 4.42 |
| 2024-07-30 | 35.00 | 33.08 | -1.37 | -3.98 | 28218.27 | 9545.61 | 3.28 |
| 2024-07-29 | 30.80 | 34.45 | 3.55 | 11.49 | 50255.34 | 16685.11 | 5.85 |
| 2024-07-26 | 32.79 | 30.90 | -1.51 | -4.66 | 31443.05 | 9894.25 | 3.66 |
| 2024-07-25 | 31.98 | 32.41 | 0.90 | 2.86 | 21183.13 | 6777.83 | 2.46 |
| 2024-07-24 | 33.50 | 31.51 | -2.37 | -7.00 | 32940.33 | 10595.74 | 3.83 |
| 2024-07-23 | 34.94 | 33.88 | -0.54 | -1.57 | 19901.12 | 6803.98 | 2.32 |
| 2024-07-22 | 33.00 | 34.42 | 1.47 | 4.46 | 33210.64 | 11416.02 | 3.86 |
| 2024-07-19 | 31.00 | 32.95 | 2.07 | 6.70 | 21977.76 | 7061.95 | 2.56 |
| 2024-07-18 | 32.96 | 30.88 | -2.07 | -6.28 | 18866.52 | 5998.87 | 2.20 |
| 2024-07-17 | 32.75 | 32.95 | 0.25 | 0.77 | 30364.56 | 10244.21 | 3.53 |
| 2024-07-16 | 33.20 | 32.70 | -0.10 | -0.31 | 12328.35 | 4050.98 | 1.43 |
| 2024-07-15 | 31.01 | 32.80 | 1.37 | 4.36 | 13592.69 | 4356.73 | 1.58 |
| 2024-07-12 | 31.18 | 31.43 | 0.18 | 0.58 | 7271.19 | 2308.42 | 2.19 |
| 2024-07-11 | 32.35 | 31.25 | -0.68 | -2.13 | 11714.33 | 3662.53 | 3.53 |
| 2024-07-10 | 31.99 | 31.93 | -0.47 | -1.45 | 13516.53 | 4319.16 | 4.08 |
| 2024-07-09 | 31.00 | 32.40 | 1.48 | 4.79 | 20702.25 | 6637.74 | 6.25 |
| 2024-07-08 | 29.66 | 30.92 | 1.90 | 6.55 | 13393.57 | 4105.47 | 4.04 |
| 2024-07-05 | 28.21 | 29.02 | 0.52 | 1.83 | 2833.18 | 811.26 | 0.85 |
| 2024-07-04 | 28.81 | 28.50 | -0.50 | -1.72 | 1907.78 | 542.30 | 0.58 |
| 2024-07-03 | 28.89 | 29.00 | 0.00 | 0.00 | 2491.38 | 711.18 | 0.75 |
| 2024-07-02 | 28.99 | 29.00 | 0.00 | 0.00 | 2154.30 | 617.72 | 0.65 |
| 2024-07-01 | 29.00 | 29.00 | 0.00 | 0.00 | 2752.11 | 794.98 | 0.83 |
| 2024-06-28 | 29.09 | 29.00 | -0.25 | -0.86 | 2471.10 | 718.53 | 0.75 |
| 2024-06-27 | 29.16 | 29.25 | -0.43 | -1.45 | 2506.81 | 739.87 | 0.76 |
| 2024-06-26 | 29.29 | 29.68 | 0.28 | 0.95 | 3533.30 | 1042.94 | 1.07 |
| 2024-06-25 | 29.21 | 29.40 | -0.01 | -0.03 | 3625.67 | 1053.30 | 1.09 |
| 2024-06-24 | 29.31 | 29.41 | -0.37 | -1.24 | 4717.12 | 1371.80 | 1.42 |
| 2024-06-21 | 29.79 | 29.78 | 0.28 | 0.95 | 3719.97 | 1092.16 | 1.12 |
| 2024-06-20 | 29.90 | 29.50 | -0.14 | -0.47 | 3140.35 | 935.86 | 0.95 |
| 2024-06-19 | 30.17 | 29.64 | -0.54 | -1.79 | 2599.66 | 772.97 | 0.78 |
| 2024-06-18 | 30.60 | 30.18 | -0.50 | -1.63 | 4335.43 | 1317.86 | 1.31 |
| 2024-06-17 | 29.96 | 30.68 | 0.60 | 2.00 | 6353.80 | 1940.07 | 1.92 |
| 2024-06-14 | 29.99 | 30.08 | -0.12 | -0.40 | 4129.06 | 1230.61 | 1.25 |
| 2024-06-13 | 30.59 | 30.20 | -0.34 | -1.11 | 3891.27 | 1179.74 | 1.17 |
| 2024-06-12 | 30.66 | 30.54 | -0.26 | -0.84 | 4350.30 | 1334.78 | 1.31 |
| 2024-06-11 | 31.00 | 30.80 | -0.78 | -2.47 | 4579.81 | 1404.08 | 1.38 |
| 2024-06-07 | 32.18 | 31.58 | -0.22 | -0.69 | 5654.34 | 1760.25 | 1.71 |
| 2024-06-06 | 32.47 | 31.80 | -0.57 | -1.76 | 8506.42 | 2675.38 | 2.57 |
| 2024-06-05 | 32.05 | 32.37 | -0.03 | -0.09 | 4476.21 | 1447.28 | 1.35 |
| 2024-06-04 | 30.85 | 32.40 | 1.22 | 3.91 | 18547.52 | 5948.04 | 5.60 |
| 2024-06-03 | 31.68 | 31.18 | -0.66 | -2.07 | 7668.62 | 2426.69 | 2.31 |
| 2024-05-31 | 31.52 | 31.84 | 0.44 | 1.40 | 8408.79 | 2668.85 | 2.54 |
| 2024-05-30 | 31.90 | 31.40 | -0.45 | -1.41 | 16387.12 | 5154.87 | 4.95 |
| 2024-05-29 | 30.60 | 31.85 | 0.85 | 2.74 | 11393.24 | 3526.63 | 3.44 |
| 2024-05-28 | 30.92 | 31.00 | -0.30 | -0.96 | 8812.32 | 2659.00 | 2.66 |
| 2024-05-27 | 30.57 | 31.30 | 0.73 | 2.39 | 9064.65 | 2740.95 | 2.74 |
| 2024-05-24 | 31.49 | 30.57 | -1.08 | -3.41 | 4763.51 | 1478.58 | 1.44 |
| 2024-05-23 | 31.79 | 31.65 | -0.28 | -0.88 | 2786.44 | 885.42 | 0.84 |
| 2024-05-22 | 31.81 | 31.93 | 0.16 | 0.50 | 3694.89 | 1173.12 | 1.11 |
| 2024-05-21 | 32.03 | 31.77 | -0.48 | -1.49 | 2747.57 | 874.74 | 0.83 |
| 2024-05-20 | 32.41 | 32.25 | -0.14 | -0.43 | 10587.25 | 3401.09 | 3.19 |
| 2024-05-17 | 32.24 | 32.39 | 0.08 | 0.25 | 2189.23 | 708.36 | 0.66 |
| 2024-05-16 | 32.40 | 32.31 | -0.31 | -0.95 | 3041.93 | 979.87 | 0.92 |
日K线
周K线
月K线
