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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.44 | 28.89 | 28.35 | 28.89 | +1.43% | 2.09 | 4.11% |
| 2025-05-23 | 29.13 | 29.48 | 28.30 | 28.49 | -2.60% | 2.95 | 5.75% |
| 2025-05-22 | 29.46 | 30.07 | 29.11 | 29.25 | -0.78% | 2.91 | 5.55% |
| 2025-05-21 | 30.24 | 30.30 | 29.26 | 29.48 | -2.74% | 3.24 | 6.16% |
| 2025-05-20 | 30.19 | 30.42 | 29.69 | 30.31 | +0.46% | 3.07 | 5.73% |
| 2025-05-19 | 30.76 | 31.21 | 29.93 | 30.17 | -2.39% | 3.83 | 7.12% |
| 2025-05-16 | 30.37 | 31.35 | 30.15 | 30.91 | +2.01% | 4.14 | 7.55% |
| 2025-05-15 | 31.22 | 31.22 | 30.26 | 30.30 | -5.42% | 5.69 | 10.50% |
| 2025-05-14 | 31.70 | 32.38 | 31.39 | 32.04 | +1.66% | 4.80 | 8.46% |
| 2025-05-13 | 32.59 | 32.61 | 31.41 | 31.52 | -2.24% | 5.54 | 9.77% |
| 2025-05-12 | 31.85 | 32.55 | 31.65 | 32.24 | +0.29% | 6.67 | 11.72% |
| 2025-05-09 | 32.69 | 34.28 | 31.69 | 32.15 | -2.38% | 10.57 | 17.95% |
| 2025-05-08 | 32.92 | 33.27 | 32.47 | 32.93 | -2.15% | 8.35 | 14.31% |
| 2025-05-07 | 32.23 | 33.67 | 31.21 | 33.65 | +5.45% | 12.10 | 21.03% |
| 2025-05-06 | 30.70 | 32.59 | 30.51 | 31.92 | +5.38% | 9.54 | 17.05% |