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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.74 | 28.84 | 27.74 | 28.76 | +4.21% | 3.02 | 5.97% |
| 2025-06-23 | 26.78 | 27.71 | 26.57 | 27.60 | +1.30% | 1.55 | 3.18% |
| 2025-06-20 | 28.09 | 28.14 | 26.93 | 27.25 | -3.17% | 1.99 | 4.10% |
| 2025-06-19 | 28.94 | 29.35 | 27.92 | 28.14 | -2.06% | 2.42 | 4.77% |
| 2025-06-18 | 28.52 | 29.03 | 28.09 | 28.73 | +0.13% | 2.33 | 4.59% |
| 2025-06-17 | 29.14 | 29.22 | 28.57 | 28.69 | -1.48% | 2.71 | 5.29% |
| 2025-06-16 | 27.34 | 29.77 | 27.33 | 29.12 | +5.63% | 4.83 | 9.45% |
| 2025-06-13 | 28.46 | 28.61 | 27.53 | 27.57 | -4.02% | 2.55 | 5.14% |
| 2025-06-12 | 28.46 | 28.95 | 28.19 | 28.72 | +0.38% | 2.14 | 4.19% |
| 2025-06-11 | 28.75 | 29.08 | 28.41 | 28.62 | +0.08% | 1.85 | 3.63% |
| 2025-06-10 | 29.21 | 29.21 | 28.11 | 28.59 | -2.11% | 2.78 | 5.46% |
| 2025-06-09 | 29.22 | 29.51 | 28.92 | 29.21 | -0.50% | 3.24 | 6.25% |
| 2025-06-06 | 28.99 | 29.79 | 28.62 | 29.36 | +1.46% | 4.53 | 8.75% |
| 2025-06-05 | 27.92 | 29.19 | 27.84 | 28.93 | +3.18% | 4.11 | 8.10% |
| 2025-06-04 | 27.59 | 28.13 | 27.38 | 28.04 | +1.99% | 2.29 | 4.62% |
| 2025-06-03 | 27.38 | 27.92 | 27.32 | 27.49 | -0.03% | 1.55 | 3.16% |
| 2025-05-30 | 28.54 | 28.55 | 27.33 | 27.50 | -4.18% | 2.85 | 5.78% |
| 2025-05-29 | 28.11 | 28.82 | 28.02 | 28.70 | +2.11% | 2.89 | 5.72% |
| 2025-05-28 | 28.29 | 28.56 | 27.90 | 28.11 | -0.76% | 1.68 | 3.36% |
| 2025-05-27 | 28.89 | 28.92 | 28.12 | 28.32 | -1.97% | 1.79 | 3.55% |