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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.75 | 40.75 | 38.88 | 39.38 | -3.67% | 7.53 | 10.78% |
| 2026-01-15 | 41.75 | 42.97 | 40.20 | 40.88 | -2.90% | 9.46 | 13.05% |
| 2026-01-14 | 42.09 | 44.41 | 41.43 | 42.10 | -0.40% | 16.86 | 22.29% |
| 2026-01-13 | 44.01 | 45.00 | 41.61 | 42.27 | +2.35% | 21.17 | 27.80% |
| 2026-01-12 | 38.51 | 41.75 | 37.96 | 41.30 | +8.03% | 15.01 | 21.38% |
| 2026-01-09 | 36.51 | 38.40 | 36.51 | 38.23 | +5.93% | 9.91 | 14.90% |
| 2026-01-08 | 36.30 | 36.48 | 35.79 | 36.09 | +0.39% | 3.70 | 5.82% |
| 2026-01-07 | 36.10 | 36.55 | 35.69 | 35.95 | -0.22% | 4.01 | 6.29% |
| 2026-01-06 | 35.94 | 36.59 | 35.69 | 36.03 | +0.25% | 5.21 | 8.21% |
| 2026-01-05 | 35.48 | 36.09 | 35.13 | 35.94 | +1.41% | 4.90 | 7.80% |
| 2025-12-31 | 34.50 | 35.58 | 34.31 | 35.44 | +1.90% | 4.34 | 7.00% |
| 2025-12-30 | 34.75 | 35.32 | 34.47 | 34.78 | +0.17% | 3.33 | 5.43% |
| 2025-12-29 | 34.99 | 35.12 | 34.38 | 34.72 | -2.69% | 4.18 | 6.83% |
| 2025-12-26 | 34.35 | 36.34 | 34.20 | 35.68 | +3.18% | 7.54 | 12.10% |
| 2025-12-25 | 33.32 | 34.99 | 33.26 | 34.58 | +4.06% | 5.03 | 8.31% |
| 2025-12-24 | 32.79 | 33.26 | 32.62 | 33.23 | +0.91% | 1.64 | 2.82% |
| 2025-12-23 | 33.47 | 33.68 | 32.55 | 32.93 | -1.73% | 2.29 | 3.93% |
| 2025-12-22 | 33.12 | 33.68 | 33.00 | 33.51 | +1.15% | 1.84 | 3.12% |
| 2025-12-19 | 33.10 | 33.30 | 32.97 | 33.13 | +0.58% | 1.39 | 2.38% |
| 2025-12-18 | 33.01 | 33.55 | 32.88 | 32.94 | -1.02% | 1.94 | 3.33% |