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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.24 | 43.30 | 40.24 | 42.60 | +4.23% | 10.65 | 14.24% |
| 2026-04-20 | 42.01 | 42.38 | 39.50 | 40.87 | +1.31% | 7.75 | 10.70% |
| 2026-04-17 | 39.41 | 41.90 | 39.05 | 40.34 | -0.37% | 13.06 | 18.38% |
| 2026-04-16 | 36.88 | 42.00 | 36.88 | 40.49 | +15.69% | 21.27 | 30.11% |
| 2026-04-15 | 34.96 | 35.83 | 34.44 | 35.00 | +0.43% | 2.92 | 4.75% |
| 2026-04-14 | 34.50 | 34.90 | 34.36 | 34.85 | +2.20% | 2.30 | 3.76% |
| 2026-04-13 | 33.86 | 34.95 | 33.82 | 34.10 | -0.20% | 2.02 | 3.33% |
| 2026-04-10 | 34.52 | 35.15 | 34.00 | 34.17 | -0.44% | 2.85 | 4.68% |
| 2026-04-09 | 33.58 | 34.68 | 33.24 | 34.32 | +0.29% | 3.16 | 5.29% |
| 2026-04-08 | 32.80 | 34.25 | 32.64 | 34.22 | +7.41% | 3.57 | 6.02% |
| 2026-04-07 | 31.70 | 32.24 | 31.29 | 31.86 | +1.11% | 1.74 | 3.11% |
| 2026-04-03 | 32.06 | 32.18 | 31.31 | 31.51 | -1.04% | 1.77 | 3.17% |
| 2026-04-02 | 32.92 | 32.99 | 31.61 | 31.84 | -4.13% | 2.47 | 4.37% |
| 2026-04-01 | 33.38 | 33.73 | 32.98 | 33.21 | +1.68% | 1.92 | 3.26% |
| 2026-03-31 | 33.04 | 34.20 | 32.63 | 32.66 | -1.74% | 2.34 | 3.98% |
| 2026-03-30 | 32.70 | 33.33 | 31.52 | 33.24 | -0.39% | 2.40 | 4.18% |
| 2026-03-27 | 32.55 | 33.99 | 31.90 | 33.37 | +0.97% | 2.52 | 4.32% |
| 2026-03-26 | 35.35 | 35.43 | 32.91 | 33.05 | -6.61% | 3.65 | 6.13% |
| 2026-03-25 | 34.56 | 36.20 | 34.56 | 35.39 | +2.94% | 3.93 | 6.28% |
| 2026-03-24 | 33.77 | 34.45 | 32.95 | 34.38 | +4.56% | 3.59 | 6.05% |