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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.36 | 34.13 | 32.56 | 32.64 | -3.52% | 7.74 | 13.17% |
| 2025-07-21 | 32.00 | 33.88 | 31.89 | 33.83 | +4.41% | 9.86 | 17.02% |
| 2025-07-18 | 31.09 | 32.54 | 31.09 | 32.40 | +3.12% | 8.82 | 15.66% |
| 2025-07-17 | 30.00 | 32.29 | 29.66 | 31.42 | +4.25% | 8.17 | 14.81% |
| 2025-07-16 | 29.99 | 30.69 | 29.77 | 30.14 | +0.26% | 3.95 | 7.35% |
| 2025-07-15 | 29.65 | 30.10 | 29.38 | 30.06 | +1.03% | 3.47 | 6.57% |
| 2025-07-14 | 30.38 | 30.38 | 29.66 | 29.76 | -1.68% | 2.69 | 5.08% |
| 2025-07-11 | 29.82 | 30.42 | 29.46 | 30.26 | +1.65% | 4.05 | 7.57% |
| 2025-07-10 | 29.61 | 29.91 | 29.21 | 29.77 | +0.49% | 2.43 | 4.62% |
| 2025-07-09 | 29.88 | 29.94 | 29.52 | 29.62 | -0.77% | 2.46 | 4.65% |
| 2025-07-08 | 29.59 | 29.90 | 29.29 | 29.86 | +0.88% | 2.90 | 5.51% |
| 2025-07-07 | 28.89 | 29.98 | 28.70 | 29.59 | +2.23% | 2.99 | 5.72% |
| 2025-07-04 | 29.22 | 29.57 | 28.95 | 28.95 | -1.10% | 2.64 | 5.09% |
| 2025-07-03 | 29.23 | 29.59 | 29.12 | 29.27 | +0.08% | 2.10 | 4.04% |
| 2025-07-02 | 29.63 | 29.83 | 28.99 | 29.25 | -2.11% | 2.43 | 4.66% |
| 2025-07-01 | 30.17 | 30.40 | 29.64 | 29.88 | -2.26% | 3.67 | 6.90% |
| 2025-06-30 | 30.77 | 31.13 | 30.18 | 30.57 | +1.27% | 5.58 | 10.29% |
| 2025-06-27 | 29.53 | 31.07 | 29.30 | 30.19 | +1.97% | 6.40 | 11.97% |
| 2025-06-26 | 29.76 | 30.26 | 29.43 | 29.60 | -0.54% | 4.90 | 9.23% |
| 2025-06-25 | 28.76 | 29.94 | 28.62 | 29.76 | +3.48% | 5.16 | 9.90% |