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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.49 | 33.31 | 32.36 | 33.28 | +2.43% | 2.16 | 3.73% |
| 2025-12-16 | 32.37 | 32.68 | 31.95 | 32.49 | +0.15% | 1.69 | 2.96% |
| 2025-12-15 | 32.84 | 33.03 | 32.38 | 32.44 | -2.20% | 1.65 | 2.86% |
| 2025-12-12 | 32.78 | 33.26 | 32.75 | 33.17 | +1.47% | 1.82 | 3.13% |
| 2025-12-11 | 34.01 | 34.01 | 32.69 | 32.69 | -4.80% | 3.75 | 6.41% |
| 2025-12-10 | 34.30 | 34.45 | 33.43 | 34.34 | +0.15% | 2.97 | 4.97% |
| 2025-12-09 | 34.88 | 35.35 | 34.28 | 34.29 | -2.50% | 3.73 | 6.10% |
| 2025-12-08 | 34.60 | 35.17 | 34.51 | 35.17 | +1.97% | 3.70 | 6.01% |
| 2025-12-05 | 34.59 | 34.97 | 34.11 | 34.49 | -0.23% | 3.38 | 5.55% |
| 2025-12-04 | 35.56 | 35.81 | 34.50 | 34.57 | -3.97% | 5.33 | 8.67% |
| 2025-12-03 | 38.02 | 38.59 | 35.80 | 36.00 | -6.08% | 7.77 | 12.01% |
| 2025-12-02 | 38.89 | 39.45 | 38.15 | 38.33 | -2.22% | 7.80 | 11.47% |
| 2025-12-01 | 36.68 | 41.00 | 35.60 | 39.20 | +5.95% | 14.66 | 21.77% |
| 2025-11-28 | 37.42 | 39.20 | 36.74 | 37.00 | -2.12% | 8.31 | 12.55% |
| 2025-11-27 | 37.95 | 39.33 | 37.49 | 37.80 | -2.00% | 10.54 | 15.63% |
| 2025-11-26 | 36.53 | 39.75 | 36.20 | 38.57 | +4.33% | 15.19 | 22.40% |
| 2025-11-25 | 36.39 | 37.82 | 36.39 | 36.97 | +0.87% | 9.80 | 14.89% |
| 2025-11-24 | 38.00 | 38.37 | 34.40 | 36.65 | -0.60% | 10.63 | 16.71% |
| 2025-11-21 | 35.63 | 36.97 | 35.41 | 36.87 | +1.37% | 8.55 | 13.33% |
| 2025-11-20 | 35.68 | 37.17 | 35.17 | 36.37 | +1.96% | 7.18 | 11.21% |