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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.24 | 38.19 | 37.12 | 37.77 | +0.51% | 5.02 | 7.52% |
| 2025-09-15 | 37.20 | 38.30 | 36.85 | 37.58 | -1.42% | 5.76 | 8.69% |
| 2025-09-12 | 35.71 | 38.75 | 35.39 | 38.12 | +6.01% | 10.39 | 15.74% |
| 2025-09-11 | 35.73 | 36.02 | 35.15 | 35.96 | +0.64% | 2.64 | 4.19% |
| 2025-09-10 | 35.41 | 36.09 | 35.35 | 35.73 | +0.08% | 2.46 | 3.88% |
| 2025-09-09 | 35.29 | 36.15 | 34.81 | 35.70 | +0.59% | 3.40 | 5.37% |
| 2025-09-08 | 34.13 | 35.55 | 34.00 | 35.49 | +3.98% | 3.42 | 5.53% |
| 2025-09-05 | 33.65 | 34.25 | 33.30 | 34.13 | +1.52% | 2.46 | 4.12% |
| 2025-09-04 | 35.20 | 35.30 | 32.60 | 33.62 | -4.35% | 3.49 | 5.78% |
| 2025-09-03 | 35.00 | 35.41 | 34.55 | 35.15 | +0.86% | 2.57 | 4.15% |
| 2025-09-02 | 36.62 | 36.70 | 34.60 | 34.85 | -5.09% | 4.73 | 7.56% |
| 2025-09-01 | 37.07 | 37.61 | 36.62 | 36.72 | -1.71% | 3.88 | 5.93% |
| 2025-08-29 | 37.86 | 37.97 | 37.03 | 37.36 | -2.07% | 4.50 | 6.78% |
| 2025-08-28 | 37.00 | 38.45 | 35.82 | 38.15 | +2.66% | 8.00 | 12.21% |
| 2025-08-27 | 38.82 | 39.42 | 36.95 | 37.16 | -4.28% | 11.09 | 16.34% |
| 2025-08-26 | 36.85 | 39.00 | 36.48 | 38.82 | +4.30% | 11.85 | 17.54% |
| 2025-08-25 | 37.35 | 38.23 | 36.50 | 37.22 | +0.35% | 8.15 | 12.37% |
| 2025-08-22 | 37.49 | 37.55 | 36.81 | 37.09 | -0.03% | 5.47 | 8.35% |
| 2025-08-21 | 37.00 | 37.70 | 36.60 | 37.10 | -0.05% | 5.41 | 8.24% |
| 2025-08-20 | 36.82 | 37.24 | 36.20 | 37.12 | -0.35% | 5.98 | 9.21% |