蜂助手 sz.301382
50.39
+6.22%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.90 | 51.32 | 47.27 | 50.39 | +6.22% | 5.12 | 4.36% |
| 2026-05-21 | 51.32 | 52.71 | 47.32 | 47.44 | -7.09% | 5.94 | 5.06% |
| 2026-05-20 | 50.07 | 53.80 | 49.51 | 51.06 | +2.02% | 7.94 | 6.51% |
| 2026-05-19 | 48.98 | 50.77 | 47.18 | 50.05 | +1.89% | 8.30 | 7.18% |
| 2026-05-18 | 49.03 | 50.38 | 48.29 | 49.12 | +0.18% | 4.64 | 3.97% |
| 2026-05-15 | 49.46 | 50.65 | 48.41 | 49.03 | +0.51% | 7.09 | 8.11% |
| 2026-05-14 | 52.01 | 53.98 | 48.68 | 48.78 | -4.84% | 7.90 | 8.87% |
| 2026-05-13 | 48.36 | 52.00 | 47.00 | 51.26 | +4.87% | 9.55 | 10.90% |
| 2026-05-12 | 49.50 | 50.40 | 48.51 | 48.88 | -1.25% | 7.48 | 8.58% |
| 2026-05-11 | 47.19 | 50.20 | 46.50 | 49.50 | +5.91% | 12.31 | 14.23% |
| 2026-05-08 | 46.93 | 48.48 | 46.50 | 46.74 | -1.10% | 6.63 | 7.95% |
| 2026-05-07 | 45.66 | 47.48 | 44.44 | 47.26 | +3.50% | 8.15 | 10.02% |
| 2026-05-06 | 45.52 | 46.80 | 44.43 | 45.66 | +3.77% | 8.58 | 10.60% |
| 2026-04-30 | 43.23 | 45.32 | 42.23 | 44.00 | +2.97% | 9.24 | 11.88% |
| 2026-04-29 | 40.78 | 43.58 | 40.78 | 42.73 | +2.47% | 7.17 | 9.51% |
| 2026-04-28 | 40.00 | 43.28 | 40.00 | 41.70 | +2.36% | 9.07 | 12.15% |
| 2026-04-27 | 39.99 | 41.47 | 39.00 | 40.74 | +1.49% | 6.00 | 8.35% |
| 2026-04-24 | 39.83 | 40.95 | 39.47 | 40.14 | -1.33% | 5.35 | 7.56% |
| 2026-04-23 | 43.10 | 43.60 | 40.15 | 40.68 | -6.83% | 8.96 | 12.28% |
| 2026-04-22 | 43.46 | 44.77 | 41.50 | 43.66 | +2.49% | 11.75 | 15.45% |