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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.73 | 37.68 | 35.60 | 37.25 | +3.59% | 9.78 | 15.03% |
| 2025-08-18 | 34.63 | 36.35 | 34.63 | 35.96 | +4.66% | 7.58 | 12.03% |
| 2025-08-15 | 33.90 | 34.48 | 33.71 | 34.36 | +0.70% | 4.23 | 6.99% |
| 2025-08-14 | 34.77 | 35.26 | 34.00 | 34.12 | -2.40% | 5.37 | 8.77% |
| 2025-08-13 | 34.40 | 35.20 | 34.25 | 34.96 | +1.63% | 5.75 | 9.33% |
| 2025-08-12 | 34.90 | 35.35 | 34.21 | 34.40 | -4.10% | 8.43 | 13.74% |
| 2025-08-11 | 35.35 | 36.59 | 35.35 | 35.87 | -0.53% | 7.00 | 10.97% |
| 2025-08-08 | 34.95 | 36.60 | 33.62 | 36.06 | +0.67% | 10.08 | 16.25% |
| 2025-08-07 | 36.80 | 39.14 | 35.01 | 35.82 | -2.74% | 13.33 | 20.07% |
| 2025-08-06 | 36.82 | 37.44 | 36.18 | 36.83 | -0.75% | 9.02 | 13.85% |
| 2025-08-05 | 35.60 | 37.54 | 35.25 | 37.11 | +3.11% | 10.53 | 16.27% |
| 2025-08-04 | 34.12 | 35.99 | 33.93 | 35.99 | +4.41% | 8.72 | 13.94% |
| 2025-08-01 | 34.07 | 34.48 | 32.90 | 34.47 | +1.68% | 7.40 | 12.39% |
| 2025-07-31 | 33.13 | 34.87 | 33.07 | 33.90 | +2.57% | 9.79 | 16.27% |
| 2025-07-30 | 32.87 | 33.65 | 32.62 | 33.05 | -0.33% | 5.14 | 8.79% |
| 2025-07-29 | 32.37 | 33.25 | 31.61 | 33.16 | +2.44% | 5.47 | 9.50% |
| 2025-07-28 | 33.00 | 33.00 | 32.05 | 32.37 | -2.47% | 5.01 | 8.73% |
| 2025-07-25 | 31.80 | 33.68 | 31.76 | 33.19 | +3.95% | 7.84 | 13.47% |
| 2025-07-24 | 31.78 | 32.33 | 31.75 | 31.93 | +0.31% | 3.36 | 5.95% |
| 2025-07-23 | 32.31 | 32.53 | 31.69 | 31.83 | -2.48% | 4.86 | 8.58% |