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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.20 | 32.80 | 32.02 | 32.12 | -1.14% | 1.23 | 2.16% |
| 2025-10-21 | 31.88 | 32.58 | 31.66 | 32.49 | +1.85% | 1.27 | 2.22% |
| 2025-10-20 | 32.30 | 32.40 | 31.74 | 31.90 | +0.35% | 1.30 | 2.30% |
| 2025-10-17 | 33.41 | 33.42 | 31.77 | 31.79 | -4.68% | 2.01 | 3.51% |
| 2025-10-16 | 33.66 | 33.90 | 33.10 | 33.35 | -1.88% | 1.49 | 2.53% |
| 2025-10-15 | 33.30 | 33.99 | 32.88 | 33.99 | +2.07% | 1.62 | 2.74% |
| 2025-10-14 | 34.49 | 35.05 | 33.12 | 33.30 | -2.92% | 3.08 | 5.12% |
| 2025-10-13 | 32.80 | 34.66 | 32.80 | 34.30 | -2.56% | 2.90 | 4.82% |
| 2025-10-10 | 36.31 | 36.50 | 35.01 | 35.20 | -3.85% | 4.13 | 6.59% |
| 2025-10-09 | 38.48 | 38.80 | 36.52 | 36.61 | -3.05% | 6.36 | 9.66% |
| 2025-09-30 | 35.96 | 38.49 | 35.81 | 37.76 | +6.01% | 8.19 | 12.31% |
| 2025-09-29 | 35.10 | 35.85 | 35.10 | 35.62 | +0.96% | 1.96 | 3.12% |
| 2025-09-26 | 36.50 | 36.67 | 35.26 | 35.28 | -3.79% | 2.88 | 4.55% |
| 2025-09-25 | 36.76 | 37.76 | 36.66 | 36.67 | -0.24% | 4.01 | 6.11% |
| 2025-09-24 | 34.89 | 37.20 | 34.89 | 36.76 | +4.37% | 4.03 | 6.27% |
| 2025-09-23 | 36.93 | 36.96 | 34.70 | 35.22 | -4.63% | 4.32 | 6.87% |
| 2025-09-22 | 36.54 | 37.10 | 36.41 | 36.93 | +1.09% | 2.68 | 4.11% |
| 2025-09-19 | 36.88 | 37.47 | 36.35 | 36.53 | -1.19% | 3.71 | 5.70% |
| 2025-09-18 | 38.03 | 38.50 | 36.40 | 36.97 | -3.47% | 6.46 | 9.72% |
| 2025-09-17 | 37.60 | 39.00 | 37.40 | 38.30 | +1.40% | 7.12 | 10.49% |