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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.68 | 36.80 | 35.40 | 35.67 | -1.68% | 4.09 | 6.47% |
| 2025-11-18 | 35.48 | 36.70 | 35.08 | 36.28 | +1.20% | 6.35 | 9.98% |
| 2025-11-17 | 34.28 | 36.10 | 34.16 | 35.85 | +4.55% | 5.05 | 8.05% |
| 2025-11-14 | 34.45 | 35.86 | 34.22 | 34.29 | -1.89% | 2.98 | 4.86% |
| 2025-11-13 | 34.62 | 35.26 | 34.41 | 34.95 | +0.17% | 2.25 | 3.67% |
| 2025-11-12 | 34.82 | 35.33 | 34.08 | 34.89 | -0.43% | 2.34 | 3.83% |
| 2025-11-11 | 36.23 | 36.45 | 34.91 | 35.04 | -3.12% | 3.25 | 5.21% |
| 2025-11-10 | 35.42 | 36.86 | 35.27 | 36.17 | +2.58% | 4.33 | 6.78% |
| 2025-11-07 | 35.82 | 35.98 | 35.01 | 35.26 | -2.65% | 2.83 | 4.53% |
| 2025-11-06 | 36.82 | 36.97 | 35.59 | 36.22 | -1.12% | 3.49 | 5.46% |
| 2025-11-05 | 36.31 | 37.06 | 36.11 | 36.63 | -1.19% | 3.69 | 5.71% |
| 2025-11-04 | 37.08 | 37.60 | 36.63 | 37.07 | -1.30% | 5.57 | 8.47% |
| 2025-11-03 | 35.51 | 37.99 | 35.51 | 37.56 | +7.68% | 10.74 | 16.32% |
| 2025-10-31 | 33.48 | 35.44 | 33.41 | 34.88 | +3.96% | 4.08 | 6.65% |
| 2025-10-30 | 33.91 | 34.50 | 33.50 | 33.55 | -1.61% | 2.84 | 4.73% |
| 2025-10-29 | 34.50 | 34.90 | 33.48 | 34.10 | +4.99% | 5.18 | 8.61% |
| 2025-10-28 | 32.56 | 32.86 | 32.36 | 32.48 | -0.98% | 1.30 | 2.26% |
| 2025-10-27 | 32.61 | 33.00 | 32.26 | 32.80 | +1.23% | 1.92 | 3.32% |
| 2025-10-24 | 31.88 | 32.42 | 31.80 | 32.40 | +2.40% | 1.47 | 2.58% |
| 2025-10-23 | 31.96 | 32.12 | 31.09 | 31.64 | -1.49% | 1.52 | 2.73% |