蜂助手（301382）历史行情

以下为蜂助手近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	39.000	36.330	39.770	36.250	-3.640	-9.107%	2,174.92万	8.22亿	9.202%
2026-10-01	39.000	36.330	39.770	36.250	-3.640	-9.107%	2,174.92万	8.22亿	9.202%
2026-09-30	39.000	36.330	39.770	36.250	-3.640	-9.107%	21.75万	0.00亿	0.000%
2026-09-29	38.500	39.970	40.500	36.500	2.280	6.049%	28.30万	0.00亿	0.000%
2026-09-28	39.250	37.690	39.350	36.200	-1.260	-3.235%	13.07万	0.00亿	0.000%
2026-09-27	38.540	38.950	39.870	38.060	0.340	0.881%	1,438.68万	5.60亿	6.087%
2026-09-24	38.540	38.950	39.870	38.060	0.340	0.881%	14.39万	0.00亿	0.000%
2026-09-23	38.000	38.610	38.680	37.600	0.610	1.605%	12.32万	0.00亿	0.000%
2026-09-22	37.740	38.000	38.160	37.170	0.940	2.536%	11.60万	0.00亿	0.000%
2026-09-21	37.350	37.060	37.630	36.850	-0.350	-0.936%	7.99万	0.00亿	0.000%
2026-09-18	36.640	37.410	38.590	36.280	0.980	2.690%	13.95万	0.00亿	0.000%
2026-09-17	36.100	36.430	37.650	35.900	0.540	1.505%	10.53万	0.00亿	0.000%
2026-09-16	35.920	35.890	36.390	35.280	-0.030	-0.084%	6.18万	0.00亿	0.000%
2026-09-15	36.500	35.920	37.140	35.880	-0.600	-1.643%	6.87万	0.00亿	0.000%
2026-09-14	34.390	36.520	36.760	34.100	2.120	6.163%	11.44万	0.00亿	0.000%
2026-09-11	35.300	34.400	35.500	33.500	-1.150	-3.235%	8.44万	0.00亿	0.000%
2026-09-10	35.500	35.550	35.990	35.150	-0.270	-0.754%	4.32万	0.00亿	0.000%
2026-09-09	36.590	35.820	37.060	35.410	-0.610	-1.674%	9.12万	0.00亿	0.000%
2026-09-08	37.180	36.430	37.860	36.300	-0.850	-2.280%	8.22万	0.00亿	0.000%
2026-09-07	37.300	37.280	37.500	36.650	0.380	1.030%	6.52万	0.00亿	0.000%
2026-09-04	37.820	36.900	38.490	36.610	-0.540	-1.442%	9.80万	0.00亿	0.000%
2026-09-03	38.110	37.440	38.300	36.920	-0.420	-1.109%	7.00万	0.00亿	0.000%
2026-09-02	37.480	37.860	38.420	37.190	-0.190	-0.499%	7.10万	0.00亿	0.000%
2026-09-01	38.850	38.050	38.980	37.680	-0.880	-2.260%	8.46万	0.00亿	0.000%
2026-08-31	36.750	38.930	39.180	36.500	1.530	4.091%	11.83万	0.00亿	0.000%
2026-08-28	38.050	37.400	39.480	37.380	-0.980	-2.553%	15.40万	0.00亿	0.000%
2026-08-27	38.510	38.380	39.750	37.360	0.400	1.053%	15.28万	0.00亿	0.000%
2026-08-26	39.380	37.980	39.440	37.790	-1.180	-3.013%	8.30万	0.00亿	0.000%
2026-08-25	39.060	39.160	40.150	37.900	-0.560	-1.410%	8.66万	0.00亿	0.000%
2026-08-24	41.080	39.720	41.160	38.400	-1.190	-2.909%	11.27万	0.00亿	0.000%
2026-08-21	42.090	40.910	42.690	40.500	-1.180	-2.804%	9.94万	0.00亿	0.000%
2026-08-20	42.700	42.090	43.700	41.880	0.250	0.598%	9.56万	0.00亿	0.000%
2026-08-19	43.210	41.840	43.910	41.650	-2.960	-6.607%	15.90万	0.00亿	0.000%
2026-08-18	46.220	44.800	46.370	44.100	-1.070	-2.333%	10.83万	0.00亿	0.000%
2026-08-17	45.300	45.870	46.120	44.060	1.120	2.503%	17.09万	0.00亿	0.000%
2026-08-14	43.340	44.750	45.980	43.340	1.500	3.468%	21.75万	0.00亿	0.000%
2026-08-13	43.220	43.250	45.550	43.210	1.270	3.025%	34.77万	0.00亿	0.000%
2026-08-12	39.400	41.980	42.060	38.550	3.130	8.057%	27.19万	0.00亿	0.000%
2026-08-11	38.470	38.850	39.130	37.860	0.120	0.310%	12.69万	0.00亿	0.000%
2026-08-10	40.200	38.730	40.500	38.200	-2.170	-5.306%	19.83万	0.00亿	0.000%
2026-08-07	40.640	40.900	41.730	39.150	-0.110	-0.268%	26.99万	0.00亿	0.000%
2026-08-06	40.000	41.010	42.490	39.000	-0.870	-2.077%	30.33万	0.00亿	0.000%
2026-08-05	40.590	41.880	45.010	38.800	0.880	2.146%	47.44万	0.00亿	0.000%
2026-08-04	36.880	41.000	41.000	35.680	5.500	15.493%	22.66万	0.00亿	0.000%
2026-08-03	33.520	35.500	36.300	33.400	2.000	5.970%	17.04万	0.00亿	0.000%
2026-07-31	33.860	33.500	35.280	32.580	1.950	6.181%	17.43万	0.00亿	0.000%
2026-07-30	33.870	31.550	34.440	31.340	-2.890	-8.391%	11.41万	0.00亿	0.000%
2026-07-29	35.040	34.440	35.040	32.580	-0.580	-1.656%	13.62万	0.00亿	0.000%
2026-07-28	35.910	35.020	37.150	34.760	-1.680	-4.578%	13.54万	0.00亿	0.000%
2026-07-27	34.580	36.700	36.820	32.570	1.100	3.090%	16.77万	0.00亿	0.000%
2026-07-24	32.600	35.600	36.580	32.220	2.410	7.261%	24.50万	0.00亿	0.000%
2026-07-23	31.540	33.190	33.690	30.700	1.510	4.766%	14.36万	0.00亿	0.000%
2026-07-22	31.510	31.680	32.740	31.000	0.170	0.540%	13.37万	0.00亿	0.000%
2026-07-21	30.350	31.510	31.650	27.000	1.330	4.407%	17.82万	0.00亿	0.000%
2026-07-20	32.960	30.180	33.410	29.300	-1.980	-6.157%	14.09万	0.00亿	0.000%
2026-07-17	36.000	32.160	36.470	32.000	-4.110	-11.332%	14.02万	0.00亿	0.000%
2026-07-16	34.910	36.270	37.300	34.000	1.290	3.688%	13.42万	0.00亿	0.000%
2026-07-15	35.560	34.980	35.850	34.390	-0.620	-1.742%	7.70万	0.00亿	0.000%
2026-07-14	36.310	35.600	36.990	33.450	-1.200	-3.261%	13.94万	0.00亿	0.000%
2026-07-13	40.200	36.800	40.970	35.770	-4.200	-10.244%	18.73万	0.00亿	0.000%
2026-07-10	42.810	41.000	43.160	40.800	-1.380	-3.256%	16.44万	0.00亿	0.000%
2026-07-09	41.950	42.380	42.910	41.000	0.380	0.905%	10.83万	0.00亿	0.000%
2026-07-08	42.950	42.000	43.910	41.090	-0.580	-1.362%	12.02万	0.00亿	0.000%
2026-07-07	44.950	42.580	46.060	42.280	-2.310	-5.146%	14.37万	0.00亿	0.000%
2026-07-06	47.940	44.890	47.940	43.610	-2.050	-4.367%	19.77万	0.00亿	0.000%
2026-07-03	45.950	46.940	49.510	45.000	1.460	3.210%	23.29万	0.00亿	0.000%
2026-07-02	43.950	45.480	48.110	43.950	0.030	0.066%	23.59万	0.00亿	0.000%
2026-07-01	46.150	45.450	47.950	44.250	-0.500	-1.088%	24.14万	0.00亿	0.000%
2026-06-30	43.940	45.950	45.990	43.570	2.400	5.511%	20.38万	0.00亿	0.000%
2026-06-29	42.710	43.550	45.110	41.950	0.990	2.326%	20.60万	0.00亿	0.000%
2026-06-26	41.930	42.560	43.730	39.840	0.490	1.165%	19.23万	0.00亿	0.000%
2026-06-25	41.950	42.070	44.230	41.850	-0.260	-0.614%	15.10万	0.00亿	0.000%
2026-06-24	39.340	42.330	42.720	38.750	2.380	5.957%	19.90万	0.00亿	0.000%
2026-06-23	43.870	39.950	43.940	38.450	-3.990	-9.081%	27.99万	0.00亿	0.000%
2026-06-22	41.110	43.940	44.750	40.980	3.110	7.617%	23.23万	0.00亿	0.000%
2026-06-18	40.750	40.830	42.160	40.110	0.140	0.344%	14.25万	0.00亿	0.000%
2026-06-17	36.460	40.690	41.420	36.460	3.730	10.092%	22.60万	0.00亿	0.000%
2026-06-16	36.850	36.960	37.250	36.000	-0.330	-0.885%	13.13万	0.00亿	0.000%
2026-06-15	36.570	37.290	37.400	36.360	0.990	2.727%	9.46万	0.00亿	0.000%
2026-06-12	36.950	36.300	37.900	36.080	-0.020	-0.055%	9.46万	0.00亿	0.000%
2026-06-11	37.050	36.320	37.450	35.810	-1.220	-3.250%	7.86万	0.00亿	0.000%
2026-06-10	37.960	37.540	38.810	36.860	-1.010	-2.620%	7.51万	0.00亿	0.000%
2026-06-09	37.720	38.550	38.690	36.850	1.120	2.992%	9.61万	0.00亿	0.000%
2026-06-08	38.420	37.430	39.250	37.010	-2.010	-5.096%	10.15万	0.00亿	0.000%
2026-06-05	39.950	39.440	40.530	38.680	-0.700	-1.744%	8.05万	0.00亿	0.000%
2026-06-04	40.160	40.140	41.250	39.650	-0.510	-1.255%	7.20万	0.00亿	0.000%
2026-06-03	40.130	40.650	42.370	39.750	0.420	1.044%	11.01万	0.00亿	0.000%
2026-06-02	41.860	40.230	42.010	39.490	-1.860	-4.419%	10.04万	0.00亿	0.000%
2026-06-01	42.050	42.090	43.370	41.200	0.720	1.740%	12.19万	0.00亿	0.000%
2026-05-29	44.960	41.370	46.060	40.800	-3.570	-7.944%	13.73万	0.00亿	0.000%
2026-05-28	46.050	44.940	46.630	44.150	-0.960	-2.092%	11.17万	0.00亿	0.000%
2026-05-27	49.720	45.900	49.910	45.610	-3.790	-7.627%	15.59万	0.00亿	0.000%
2026-05-26	50.750	49.690	51.300	48.860	-1.870	-3.627%	11.80万	0.00亿	0.000%
2026-05-25	49.750	51.560	52.630	49.750	1.220	2.424%	12.83万	0.00亿	0.000%
2026-05-22	47.850	50.340	51.270	47.220	2.950	6.225%	10.31万	0.00亿	0.000%
2026-05-21	51.270	47.390	52.660	47.270	-3.620	-7.097%	11.97万	0.00亿	0.000%
2026-05-20	50.020	51.010	53.750	49.460	1.010	2.020%	15.38万	0.00亿	0.000%
2026-05-19	48.930	50.000	50.720	47.130	0.930	1.895%	16.96万	0.00亿	0.000%
2026-05-18	48.980	49.070	50.330	48.240	0.090	0.184%	9.39万	0.00亿	0.000%
2026-05-15	49.410	48.980	50.600	48.360	0.250	0.513%	14.31万	0.00亿	0.000%
2026-05-14	51.960	48.730	53.930	48.630	-2.480	-4.843%	15.66万	0.00亿	0.000%
2026-05-13	48.310	51.210	51.950	46.950	2.380	4.874%	19.24万	0.00亿	0.000%
2026-05-12	49.450	48.830	50.350	48.460	-0.620	-1.254%	15.15万	0.00亿	0.000%
2026-05-11	47.140	49.450	50.150	46.450	2.760	5.911%	25.12万	0.00亿	0.000%
2026-05-08	46.880	46.690	48.430	46.450	-0.520	-1.101%	14.03万	0.00亿	0.000%
2026-05-07	45.610	47.210	47.430	44.390	1.600	3.508%	17.69万	0.00亿	0.000%
2026-05-06	45.470	45.610	46.750	44.380	1.660	3.777%	18.71万	0.00亿	0.000%
2026-04-30	43.180	43.950	45.270	42.180	1.270	2.976%	20.97万	0.00亿	0.000%
2026-04-29	40.730	42.680	43.530	40.730	1.030	2.473%	16.79万	0.00亿	0.000%
2026-04-28	39.950	41.650	43.230	39.950	0.960	2.359%	21.46万	0.00亿	0.000%
2026-04-27	39.940	40.690	41.420	38.950	0.600	1.497%	14.72万	0.00亿	0.000%
2026-04-24	39.780	40.090	40.900	39.420	-0.540	-1.329%	13.32万	0.00亿	0.000%
2026-04-23	43.050	40.630	43.550	40.100	-2.980	-6.833%	21.65万	0.00亿	0.000%
2026-04-22	43.410	43.610	44.720	41.450	1.060	2.491%	27.24万	0.00亿	0.000%
2026-04-21	40.190	42.550	43.250	40.190	1.730	4.238%	25.11万	0.00亿	0.000%
2026-04-20	41.960	40.820	42.330	39.450	0.530	1.315%	18.86万	0.00亿	0.000%
2026-04-17	39.360	40.290	41.850	39.000	-0.150	-0.371%	32.40万	0.00亿	0.000%
2026-04-16	36.830	40.440	41.950	36.830	5.490	15.708%	53.09万	0.00亿	0.000%
2026-04-15	34.910	34.950	35.780	34.390	0.150	0.431%	8.37万	0.00亿	0.000%
2026-04-14	34.450	34.800	34.850	34.310	0.750	2.203%	6.62万	0.00亿	0.000%
2026-04-13	33.810	34.050	34.900	33.770	-0.070	-0.205%	5.86万	0.00亿	0.000%
2026-04-10	34.470	34.120	35.100	33.950	-0.150	-0.438%	8.25万	0.00亿	0.000%
2026-04-09	33.530	34.270	34.630	33.190	0.100	0.293%	9.33万	0.00亿	0.000%
2026-04-08	32.750	34.170	34.200	32.590	2.360	7.419%	10.61万	0.00亿	0.000%
2026-04-07	31.650	31.810	32.190	31.240	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-03	32.010	31.460	32.130	31.260	0.000	0.000%	5.59万	0.00亿	0.000%
2026-04-02	32.870	31.790	32.940	31.560	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-01	33.330	33.160	33.680	32.930	0.000	0.000%	5.75万	0.00亿	0.000%