蜂助手(301382)股票行情
蜂助手(301382)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 35.35 | 33.05 | -2.34 | -6.61% | 32.91 | 35.43 | 108035 | 36546.69 | 6.13% | 3.00 |
| 2026-03-25 | 34.56 | 35.39 | 1.01 | 2.94% | 34.56 | 36.20 | 110668 | 39347.16 | 6.28% | 0.00 |
| 2026-03-24 | 33.77 | 34.38 | 1.50 | 4.56% | 32.95 | 34.45 | 106606 | 35860.15 | 6.05% | 0.00 |
| 2026-03-23 | 34.33 | 32.88 | -2.47 | -6.99% | 32.60 | 35.10 | 133146 | 45250.01 | 7.55% | 2.00 |
| 2026-03-20 | 38.78 | 35.35 | -3.05 | -7.94% | 35.34 | 39.95 | 216897 | 79841.70 | 12.30% | 0.00 |
| 2026-03-19 | 37.35 | 38.40 | -0.25 | -0.65% | 37.18 | 39.41 | 221358 | 84641.95 | 12.56% | 9.00 |
| 2026-03-18 | 35.01 | 38.65 | 3.68 | 10.52% | 35.01 | 38.77 | 287183 | 107125.09 | 16.29% | 8.00 |
| 2026-03-17 | 36.00 | 34.97 | -1.16 | -3.21% | 34.93 | 36.00 | 83986 | 29774.47 | 4.76% | 0.00 |
| 2026-03-16 | 34.79 | 36.13 | 1.23 | 3.52% | 34.52 | 36.72 | 127587 | 45760.52 | 7.24% | 0.00 |
| 2026-03-13 | 35.70 | 34.90 | -1.19 | -3.30% | 34.88 | 36.08 | 67509 | 23772.12 | 3.83% | 0.00 |
| 2026-03-12 | 36.20 | 36.09 | -0.53 | -1.45% | 35.60 | 36.98 | 83447 | 30200.58 | 4.73% | 0.00 |
| 2026-03-11 | 35.72 | 36.62 | 0.74 | 2.06% | 35.40 | 37.30 | 131162 | 47751.05 | 7.44% | 0.00 |
| 2026-03-10 | 35.58 | 35.88 | 0.76 | 2.16% | 35.33 | 36.38 | 85211 | 30516.53 | 4.83% | 0.00 |
| 2026-03-09 | 34.60 | 35.12 | -0.09 | -0.26% | 34.10 | 35.36 | 87573 | 30334.36 | 4.97% | 0.00 |
| 2026-03-06 | 34.00 | 35.21 | 1.08 | 3.16% | 33.83 | 35.38 | 84030 | 29181.97 | 4.77% | 0.00 |
| 2026-03-05 | 34.35 | 34.13 | 0.48 | 1.43% | 33.93 | 34.54 | 62717 | 21475.54 | 3.56% | 0.00 |
| 2026-03-04 | 33.49 | 33.65 | -0.17 | -0.50% | 33.30 | 34.35 | 65085 | 22023.11 | 3.69% | 0.00 |
| 2026-03-03 | 36.03 | 33.82 | -1.94 | -5.43% | 33.80 | 36.12 | 112247 | 38965.60 | 6.37% | 0.00 |
| 2026-03-02 | 36.76 | 35.76 | -2.13 | -5.62% | 35.40 | 37.15 | 149482 | 53869.54 | 8.48% | 0.00 |
| 2026-02-27 | 36.80 | 37.89 | 0.79 | 2.13% | 36.61 | 38.35 | 107858 | 40712.93 | 6.12% | 10.00 |
| 2026-02-26 | 36.90 | 37.10 | 0.31 | 0.84% | 36.75 | 37.58 | 79660 | 29623.58 | 4.52% | 10.00 |
| 2026-02-25 | 37.00 | 36.79 | -0.02 | -0.05% | 36.55 | 37.17 | 82992 | 30554.52 | 4.71% | 0.00 |
| 2026-02-24 | 38.50 | 36.81 | -1.31 | -3.44% | 36.36 | 38.51 | 114707 | 42418.41 | 6.51% | 3.00 |
| 2026-02-13 | 38.69 | 38.12 | -0.78 | -2.01% | 38.11 | 39.38 | 88023 | 34040.80 | 4.99% | 1.00 |
| 2026-02-12 | 37.98 | 38.90 | 1.04 | 2.75% | 37.71 | 39.45 | 122288 | 47226.60 | 6.94% | 0.00 |
| 2026-02-11 | 38.45 | 37.86 | -0.77 | -1.99% | 37.83 | 38.97 | 73681 | 28230.50 | 4.18% | 5.00 |
| 2026-02-10 | 38.53 | 38.63 | 0.16 | 0.42% | 38.15 | 39.17 | 97338 | 37645.20 | 5.52% | 6.00 |
| 2026-02-09 | 37.99 | 38.47 | 1.07 | 2.86% | 37.84 | 38.88 | 107240 | 41172.51 | 6.08% | 5.00 |
| 2026-02-06 | 36.90 | 37.40 | 0.15 | 0.40% | 36.16 | 38.10 | 113246 | 42133.16 | 6.42% | 1.00 |
| 2026-02-05 | 38.02 | 37.25 | -1.03 | -2.69% | 37.15 | 38.28 | 93585 | 35135.96 | 5.31% | 0.00 |
| 2026-02-04 | 39.38 | 38.28 | -1.69 | -4.23% | 37.89 | 39.76 | 123973 | 47709.29 | 7.03% | 19.00 |
| 2026-02-03 | 39.37 | 39.97 | 1.37 | 3.55% | 38.91 | 40.40 | 122158 | 48436.77 | 6.93% | 5.00 |
| 2026-02-02 | 40.38 | 38.60 | -1.71 | -4.24% | 38.60 | 40.80 | 125482 | 49558.59 | 7.12% | 6.00 |
| 2026-01-30 | 42.59 | 40.31 | -2.07 | -4.88% | 39.85 | 42.59 | 178364 | 72201.15 | 10.12% | 1.00 |
| 2026-01-29 | 41.53 | 42.38 | -0.35 | -0.82% | 40.73 | 44.71 | 266623 | 114795.93 | 15.12% | 5.00 |
| 2026-01-28 | 42.93 | 42.73 | 0.19 | 0.45% | 42.00 | 44.57 | 221005 | 95615.55 | 12.54% | 0.00 |
| 2026-01-27 | 42.50 | 42.54 | 0.02 | 0.05% | 41.50 | 43.20 | 175211 | 73912.87 | 9.94% | 1.00 |
| 2026-01-26 | 42.00 | 42.52 | 0.65 | 1.55% | 40.82 | 42.95 | 255855 | 107292.72 | 14.51% | 8.00 |
| 2026-01-23 | 38.50 | 41.87 | 2.88 | 7.39% | 38.20 | 45.30 | 357879 | 149658.09 | 20.30% | 0.00 |
| 2026-01-22 | 37.85 | 38.99 | 1.29 | 3.42% | 37.80 | 39.56 | 173252 | 66836.33 | 9.83% | 0.00 |
| 2026-01-21 | 37.04 | 37.70 | 0.35 | 0.94% | 36.88 | 38.03 | 89847 | 33812.97 | 5.10% | 0.00 |
| 2026-01-20 | 38.99 | 37.35 | -0.87 | -2.28% | 36.96 | 39.30 | 125489 | 47282.57 | 7.12% | 0.00 |
| 2026-01-19 | 38.84 | 38.22 | -1.16 | -2.95% | 38.12 | 39.35 | 118224 | 45624.57 | 6.71% | 0.00 |
| 2026-01-16 | 40.75 | 39.38 | -1.50 | -3.67% | 38.88 | 40.75 | 190121 | 75337.05 | 10.78% | 1.00 |
| 2026-01-15 | 41.75 | 40.88 | -1.22 | -2.90% | 40.20 | 42.97 | 230028 | 94639.19 | 13.05% | 0.00 |
| 2026-01-14 | 42.09 | 42.10 | -0.17 | -0.40% | 41.43 | 44.41 | 392978 | 168564.30 | 22.29% | 0.00 |
| 2026-01-13 | 44.01 | 42.27 | 0.97 | 2.35% | 41.61 | 45.00 | 490024 | 211732.02 | 27.80% | 31.00 |
| 2026-01-12 | 38.51 | 41.30 | 3.07 | 8.03% | 37.96 | 41.75 | 376874 | 150065.39 | 21.38% | 0.00 |
| 2026-01-09 | 36.51 | 38.23 | 2.14 | 5.93% | 36.51 | 38.40 | 262619 | 99072.41 | 14.90% | 4.00 |
| 2026-01-08 | 36.30 | 36.09 | 0.14 | 0.39% | 35.79 | 36.48 | 102568 | 37024.23 | 5.82% | 0.00 |
| 2026-01-07 | 36.10 | 35.95 | -0.08 | -0.22% | 35.69 | 36.55 | 110945 | 40076.32 | 6.29% | 0.00 |
| 2026-01-06 | 35.94 | 36.03 | 0.09 | 0.25% | 35.69 | 36.59 | 144648 | 52106.52 | 8.21% | 0.00 |
| 2026-01-05 | 35.48 | 35.94 | 0.50 | 1.41% | 35.13 | 36.09 | 137468 | 49024.43 | 7.80% | 26.00 |
| 2025-12-31 | 34.50 | 35.44 | 0.66 | 1.90% | 34.31 | 35.58 | 123459 | 43414.45 | 7.00% | 10.00 |
| 2025-12-30 | 34.75 | 34.78 | 0.06 | 0.17% | 34.47 | 35.32 | 95780 | 33305.76 | 5.43% | 0.00 |
| 2025-12-29 | 34.99 | 34.72 | -0.96 | -2.69% | 34.38 | 35.12 | 120321 | 41750.66 | 6.83% | 0.00 |
| 2025-12-26 | 34.35 | 35.68 | 1.10 | 3.18% | 34.20 | 36.34 | 213228 | 75416.09 | 12.10% | 0.00 |
| 2025-12-25 | 33.32 | 34.58 | 1.35 | 4.06% | 33.26 | 34.99 | 146519 | 50349.69 | 8.31% | 0.00 |
| 2025-12-24 | 32.79 | 33.23 | 0.30 | 0.91% | 32.62 | 33.26 | 49765 | 16433.48 | 2.82% | 0.00 |
| 2025-12-23 | 33.47 | 32.93 | -0.58 | -1.73% | 32.55 | 33.68 | 69208 | 22923.53 | 3.93% | 0.00 |
| 2025-12-22 | 33.12 | 33.51 | 0.38 | 1.15% | 33.00 | 33.68 | 55067 | 18413.80 | 3.12% | 0.00 |
| 2025-12-19 | 33.10 | 33.13 | 0.19 | 0.58% | 32.97 | 33.30 | 41932 | 13903.61 | 2.38% | 0.00 |
| 2025-12-18 | 33.01 | 32.94 | -0.34 | -1.02% | 32.88 | 33.55 | 58700 | 19435.71 | 3.33% | 0.00 |
| 2025-12-17 | 32.49 | 33.28 | 0.79 | 2.43% | 32.36 | 33.31 | 65688 | 21588.74 | 3.73% | 0.00 |
| 2025-12-16 | 32.37 | 32.49 | 0.05 | 0.15% | 31.95 | 32.68 | 52209 | 16881.86 | 2.96% | 0.00 |
| 2025-12-15 | 32.84 | 32.44 | -0.73 | -2.20% | 32.38 | 33.03 | 50456 | 16481.29 | 2.86% | 0.00 |
| 2025-12-12 | 32.78 | 33.17 | 0.48 | 1.47% | 32.75 | 33.26 | 55178 | 18229.32 | 3.13% | 6.00 |
| 2025-12-11 | 34.01 | 32.69 | -1.65 | -4.80% | 32.69 | 34.01 | 113071 | 37491.02 | 6.41% | 0.00 |
| 2025-12-10 | 34.30 | 34.34 | 0.05 | 0.15% | 33.43 | 34.45 | 87661 | 29745.07 | 4.97% | 2.05 |
| 2025-12-09 | 34.88 | 34.29 | -0.88 | -2.50% | 34.28 | 35.35 | 107583 | 37305.83 | 6.10% | 19.00 |
| 2025-12-08 | 34.60 | 35.17 | 0.68 | 1.97% | 34.51 | 35.17 | 105981 | 36954.20 | 6.01% | 0.00 |
| 2025-12-05 | 34.59 | 34.49 | -0.08 | -0.23% | 34.11 | 34.97 | 97853 | 33800.61 | 5.55% | 2.00 |
| 2025-12-04 | 35.56 | 34.57 | -1.43 | -3.97% | 34.50 | 35.81 | 152890 | 53313.88 | 8.67% | 12.00 |
| 2025-12-03 | 38.02 | 36.00 | -2.33 | -6.08% | 35.80 | 38.59 | 211783 | 77651.29 | 12.01% | 11.00 |
| 2025-12-02 | 38.89 | 38.33 | -0.87 | -2.22% | 38.15 | 39.45 | 202141 | 77961.38 | 11.47% | 0.00 |
| 2025-12-01 | 36.68 | 39.20 | 2.20 | 5.95% | 35.60 | 41.00 | 383709 | 146562.33 | 21.77% | 10.00 |
| 2025-11-28 | 37.42 | 37.00 | -0.80 | -2.12% | 36.74 | 39.20 | 221258 | 83082.83 | 12.55% | 0.00 |
| 2025-11-27 | 37.95 | 37.80 | -0.77 | -2.00% | 37.49 | 39.33 | 275598 | 105389.25 | 15.63% | 49.00 |
| 2025-11-26 | 36.53 | 38.57 | 1.60 | 4.33% | 36.20 | 39.75 | 394834 | 151909.84 | 22.40% | 2.00 |
| 2025-11-25 | 36.39 | 36.97 | 0.32 | 0.87% | 36.39 | 37.82 | 262534 | 98031.98 | 14.89% | 59.00 |
深证大盘股票行情在线 K线走势图
蜂助手(301382)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
