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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.69 | 39.38 | 38.11 | 38.12 | -2.01% | 3.40 | 4.99% |
| 2026-02-12 | 37.98 | 39.45 | 37.71 | 38.90 | +2.75% | 4.72 | 6.94% |
| 2026-02-11 | 38.45 | 38.97 | 37.83 | 37.86 | -1.99% | 2.82 | 4.18% |
| 2026-02-10 | 38.53 | 39.17 | 38.15 | 38.63 | +0.42% | 3.76 | 5.52% |
| 2026-02-09 | 37.99 | 38.88 | 37.84 | 38.47 | +2.86% | 4.12 | 6.08% |
| 2026-02-06 | 36.90 | 38.10 | 36.16 | 37.40 | +0.40% | 4.21 | 6.42% |
| 2026-02-05 | 38.02 | 38.28 | 37.15 | 37.25 | -2.69% | 3.51 | 5.31% |
| 2026-02-04 | 39.38 | 39.76 | 37.89 | 38.28 | -4.23% | 4.77 | 7.03% |
| 2026-02-03 | 39.37 | 40.40 | 38.91 | 39.97 | +3.55% | 4.84 | 6.93% |
| 2026-02-02 | 40.38 | 40.80 | 38.60 | 38.60 | -4.24% | 4.96 | 7.12% |
| 2026-01-30 | 42.59 | 42.59 | 39.85 | 40.31 | -4.88% | 7.22 | 10.12% |
| 2026-01-29 | 41.53 | 44.71 | 40.73 | 42.38 | -0.82% | 11.48 | 15.12% |
| 2026-01-28 | 42.93 | 44.57 | 42.00 | 42.73 | +0.45% | 9.56 | 12.54% |
| 2026-01-27 | 42.50 | 43.20 | 41.50 | 42.54 | +0.05% | 7.39 | 9.94% |
| 2026-01-26 | 42.00 | 42.95 | 40.82 | 42.52 | +1.55% | 10.73 | 14.51% |
| 2026-01-23 | 38.50 | 45.30 | 38.20 | 41.87 | +7.39% | 14.97 | 20.30% |
| 2026-01-22 | 37.85 | 39.56 | 37.80 | 38.99 | +3.42% | 6.68 | 9.83% |
| 2026-01-21 | 37.04 | 38.03 | 36.88 | 37.70 | +0.94% | 3.38 | 5.10% |
| 2026-01-20 | 38.99 | 39.30 | 36.96 | 37.35 | -2.28% | 4.73 | 7.12% |
| 2026-01-19 | 38.84 | 39.35 | 38.12 | 38.22 | -2.95% | 4.56 | 6.71% |