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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.33 | 35.10 | 32.60 | 32.88 | -6.99% | 4.53 | 7.55% |
| 2026-03-20 | 38.78 | 39.95 | 35.34 | 35.35 | -7.94% | 7.98 | 12.30% |
| 2026-03-19 | 37.35 | 39.41 | 37.18 | 38.40 | -0.65% | 8.46 | 12.56% |
| 2026-03-18 | 35.01 | 38.77 | 35.01 | 38.65 | +10.52% | 10.71 | 16.29% |
| 2026-03-17 | 36.00 | 36.00 | 34.93 | 34.97 | -3.21% | 2.98 | 4.76% |
| 2026-03-16 | 34.79 | 36.72 | 34.52 | 36.13 | +3.52% | 4.58 | 7.24% |
| 2026-03-13 | 35.70 | 36.08 | 34.88 | 34.90 | -3.30% | 2.38 | 3.83% |
| 2026-03-12 | 36.20 | 36.98 | 35.60 | 36.09 | -1.45% | 3.02 | 4.73% |
| 2026-03-11 | 35.72 | 37.30 | 35.40 | 36.62 | +2.06% | 4.78 | 7.44% |
| 2026-03-10 | 35.58 | 36.38 | 35.33 | 35.88 | +2.16% | 3.05 | 4.83% |
| 2026-03-09 | 34.60 | 35.36 | 34.10 | 35.12 | -0.26% | 3.03 | 4.97% |
| 2026-03-06 | 34.00 | 35.38 | 33.83 | 35.21 | +3.16% | 2.92 | 4.77% |
| 2026-03-05 | 34.35 | 34.54 | 33.93 | 34.13 | +1.43% | 2.15 | 3.56% |
| 2026-03-04 | 33.49 | 34.35 | 33.30 | 33.65 | -0.50% | 2.20 | 3.69% |
| 2026-03-03 | 36.03 | 36.12 | 33.80 | 33.82 | -5.43% | 3.90 | 6.37% |
| 2026-03-02 | 36.76 | 37.15 | 35.40 | 35.76 | -5.62% | 5.39 | 8.48% |
| 2026-02-27 | 36.80 | 38.35 | 36.61 | 37.89 | +2.13% | 4.07 | 6.12% |
| 2026-02-26 | 36.90 | 37.58 | 36.75 | 37.10 | +0.84% | 2.96 | 4.52% |
| 2026-02-25 | 37.00 | 37.17 | 36.55 | 36.79 | -0.05% | 3.06 | 4.71% |
| 2026-02-24 | 38.50 | 38.51 | 36.36 | 36.81 | -3.44% | 4.24 | 6.51% |