当前位置: 爱股网 > 股票行情 > 蜂助手(301382)股票行情

蜂助手(301382)股票行情

蜂助手(301382)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58