蜂助手
SZ301382 前复权 GEM
36.33
-3.64
(-9.11%)
今开
39.00
最高
39.77
最低
36.25
昨收
39.97
振幅
8.81%
成交量
2,174.9万
交易日数
821
数据区间
2023-05-17 ~ 2026-09-30
MA5
38.31
MA10
37.63
MA20
37.02
MA60
37.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.00 | 39.77 | 36.25 | 36.33 | 2,175万 |
| 2 | 2026-09-29 | 38.50 | 40.50 | 36.50 | 39.97 | 2,830万 |
| 3 | 2026-09-28 | 39.25 | 39.35 | 36.20 | 37.69 | 1,307万 |
| 4 | 2026-09-24 | 38.54 | 39.87 | 38.06 | 38.95 | 1,439万 |
| 5 | 2026-09-23 | 38.00 | 38.68 | 37.60 | 38.61 | 1,232万 |
| 6 | 2026-09-22 | 37.74 | 38.16 | 37.17 | 38.00 | 1,160万 |
| 7 | 2026-09-21 | 37.35 | 37.63 | 36.85 | 37.06 | 799万 |
| 8 | 2026-09-18 | 36.64 | 38.59 | 36.28 | 37.41 | 1,395万 |
| 9 | 2026-09-17 | 36.10 | 37.65 | 35.90 | 36.43 | 1,053万 |
| 10 | 2026-09-16 | 35.92 | 36.39 | 35.28 | 35.89 | 618万 |
| 11 | 2026-09-15 | 36.50 | 37.14 | 35.88 | 35.92 | 687万 |
| 12 | 2026-09-14 | 34.39 | 36.76 | 34.10 | 36.52 | 1,144万 |