蜂助手(301382)股票信息
| 股票代码 | 301382 |
| 股票名称 | 蜂助手 |
| 最新价/元 | 29.10 |
| 涨跌额/元 | -2.50 |
| 涨跌幅/% | -7.91 |
| 买入/元 | 29.09 |
| 卖出/元 | 29.10 |
| 昨收/元 | 31.60 |
| 今开/元 | 33.18 |
| 最高/元 | 33.48 |
| 最低/元 | 28.78 |
| 成交量/手 | 186273.71 |
| 成交额/万 | 57964.48 |
| 股净值/元 | 30.96 |
| 市净率 | 3.74 |
| 总市值/万 | 641321.78 |
| 流通值/万 | 397748.05 |
| 换手率/% | 13.63 |
| 入市日期 | 2023-05-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
蜂助手(301382)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 33.18 | 29.10 | -2.50 | -7.91 | 186273.71 | 57964.48 | 13.63 |
| 2024-10-09 | 33.38 | 31.60 | -4.70 | -12.95 | 240550.26 | 81544.14 | 17.60 |
| 2024-10-08 | 35.82 | 36.30 | 6.05 | 20.00 | 275831.61 | 95607.59 | 20.18 |
| 2024-09-30 | 26.70 | 30.25 | 4.79 | 18.81 | 278578.40 | 77643.29 | 20.38 |
| 2024-09-27 | 23.99 | 25.46 | 1.25 | 5.16 | 235740.45 | 58351.15 | 17.25 |
| 2024-09-26 | 23.65 | 24.21 | 0.30 | 1.26 | 232163.53 | 56361.49 | 16.99 |
| 2024-09-25 | 22.29 | 23.91 | 1.12 | 4.91 | 251696.83 | 59631.13 | 18.41 |
| 2024-09-24 | 21.72 | 22.79 | 0.39 | 1.74 | 216361.35 | 47652.60 | 15.83 |
| 2024-09-23 | 20.15 | 22.40 | 2.19 | 10.84 | 218722.00 | 46406.61 | 16.00 |
| 2024-09-20 | 20.50 | 20.21 | -0.33 | -1.61 | 136574.41 | 28348.76 | 9.99 |
| 2024-09-19 | 20.57 | 20.54 | -0.21 | -1.01 | 124563.09 | 25324.06 | 9.11 |
| 2024-09-18 | 19.88 | 20.75 | 0.21 | 1.02 | 127854.20 | 26493.44 | 9.35 |
| 2024-09-13 | 20.48 | 20.54 | 0.12 | 0.59 | 197746.37 | 41463.92 | 14.47 |
| 2024-09-12 | 19.60 | 20.42 | 0.73 | 3.71 | 177721.38 | 36073.22 | 13.00 |
| 2024-09-11 | 19.00 | 19.69 | 0.44 | 2.29 | 131872.78 | 25437.85 | 9.65 |
| 2024-09-10 | 18.43 | 19.25 | 0.76 | 4.11 | 132041.42 | 24977.97 | 9.66 |
| 2024-09-09 | 18.54 | 18.49 | -0.24 | -1.28 | 79442.75 | 14628.83 | 5.81 |
| 2024-09-06 | 20.00 | 18.73 | -1.67 | -8.19 | 156326.68 | 29946.87 | 11.44 |
| 2024-09-05 | 19.40 | 20.40 | 0.68 | 3.45 | 180863.40 | 36130.27 | 13.23 |
| 2024-09-04 | 20.40 | 19.72 | -1.17 | -5.60 | 252733.47 | 52837.76 | 18.49 |
| 2024-09-03 | 19.52 | 20.89 | 1.17 | 5.93 | 192285.63 | 38771.88 | 14.03 |
| 2024-09-02 | 19.08 | 19.72 | 0.43 | 2.23 | 174357.49 | 34363.51 | 12.72 |
| 2024-08-30 | 18.68 | 19.29 | 0.51 | 2.72 | 189946.87 | 36936.94 | 13.86 |
| 2024-08-29 | 18.58 | 18.78 | -0.14 | -0.74 | 134929.59 | 25233.16 | 9.84 |
| 2024-08-28 | 17.60 | 18.92 | 1.23 | 6.95 | 159994.28 | 29180.37 | 11.67 |
| 2024-08-27 | 18.20 | 17.69 | -0.90 | -4.84 | 99703.41 | 17827.20 | 7.27 |
| 2024-08-26 | 18.30 | 18.59 | 0.30 | 1.64 | 148640.32 | 27370.41 | 10.84 |
| 2024-08-23 | 17.25 | 18.29 | 1.05 | 6.09 | 138139.42 | 24919.70 | 10.08 |
| 2024-08-22 | 17.85 | 17.24 | -0.67 | -3.74 | 102682.84 | 18345.31 | 7.49 |
| 2024-08-21 | 16.98 | 17.91 | 0.75 | 4.37 | 133349.82 | 24051.59 | 9.73 |
| 2024-08-20 | 16.71 | 17.16 | 0.08 | 0.47 | 89736.76 | 15246.03 | 6.55 |
| 2024-08-19 | 16.90 | 17.08 | 0.03 | 0.18 | 36414.80 | 6206.06 | 2.66 |
| 2024-08-16 | 16.63 | 17.05 | 0.37 | 2.22 | 37989.84 | 6432.42 | 2.77 |
| 2024-08-15 | 16.22 | 16.68 | 0.37 | 2.27 | 35417.54 | 5855.10 | 2.58 |
| 2024-08-14 | 16.23 | 16.31 | 0.14 | 0.87 | 24675.90 | 4036.27 | 1.80 |
| 2024-08-13 | 16.00 | 16.17 | 0.14 | 0.87 | 21137.00 | 3392.58 | 1.54 |
| 2024-08-12 | 16.26 | 16.03 | -0.23 | -1.42 | 24494.30 | 3943.73 | 1.79 |
| 2024-08-09 | 16.61 | 16.26 | -0.25 | -1.51 | 19567.70 | 3226.41 | 1.43 |
| 2024-08-08 | 16.80 | 16.51 | -0.39 | -2.31 | 27245.84 | 4503.13 | 1.99 |
| 2024-08-07 | 16.54 | 16.90 | 0.36 | 2.18 | 34818.19 | 5899.35 | 2.54 |
| 2024-08-06 | 16.40 | 16.54 | 0.45 | 2.80 | 24625.33 | 4046.08 | 1.80 |
| 2024-08-05 | 16.80 | 16.09 | -0.74 | -4.40 | 37524.50 | 6220.09 | 2.74 |
| 2024-08-02 | 17.40 | 16.83 | -0.71 | -4.05 | 41287.90 | 7079.38 | 3.01 |
| 2024-08-01 | 17.49 | 17.54 | 0.02 | 0.11 | 39539.90 | 6935.80 | 2.88 |
| 2024-07-31 | 17.07 | 17.52 | 0.50 | 2.94 | 52424.60 | 9089.72 | 3.82 |
| 2024-07-30 | 17.10 | 17.02 | -0.14 | -0.82 | 33340.52 | 5672.56 | 2.43 |
| 2024-07-29 | 17.08 | 17.16 | 0.06 | 0.35 | 30873.73 | 5272.79 | 2.25 |
| 2024-07-26 | 16.91 | 17.10 | 0.10 | 0.59 | 42969.01 | 7307.17 | 3.13 |
| 2024-07-25 | 16.89 | 17.00 | -0.13 | -0.76 | 55854.90 | 9444.06 | 4.07 |
| 2024-07-24 | 16.38 | 17.13 | 0.75 | 4.58 | 78377.40 | 13227.08 | 5.72 |
| 2024-07-23 | 16.83 | 16.38 | -0.55 | -3.25 | 25312.60 | 4225.26 | 1.85 |
| 2024-07-22 | 16.76 | 16.93 | 0.31 | 1.87 | 28212.87 | 4769.17 | 2.06 |
| 2024-07-19 | 16.27 | 16.62 | 0.41 | 2.53 | 32343.30 | 5360.50 | 2.36 |
| 2024-07-18 | 16.38 | 16.21 | -0.31 | -1.88 | 35750.91 | 5731.86 | 2.61 |
| 2024-07-17 | 16.99 | 16.52 | -0.45 | -2.65 | 26973.90 | 4503.45 | 1.97 |
| 2024-07-16 | 16.67 | 16.97 | 0.18 | 1.07 | 25618.53 | 4313.14 | 1.87 |
| 2024-07-15 | 17.30 | 16.79 | -0.51 | -2.95 | 29143.04 | 4916.28 | 2.13 |
| 2024-07-12 | 17.67 | 17.30 | -0.51 | -2.86 | 43467.38 | 7565.03 | 3.17 |
| 2024-07-11 | 17.45 | 17.81 | 0.85 | 5.01 | 48426.60 | 8600.99 | 3.53 |
| 2024-07-10 | 17.02 | 16.96 | -0.22 | -1.28 | 26719.80 | 4575.03 | 1.95 |
| 2024-07-09 | 16.71 | 17.18 | 0.51 | 3.06 | 30921.60 | 5219.72 | 2.26 |
| 2024-07-08 | 17.20 | 16.67 | -0.63 | -3.64 | 28927.80 | 4872.11 | 2.11 |
| 2024-07-05 | 16.93 | 17.30 | 0.28 | 1.65 | 30270.70 | 5160.73 | 2.21 |
| 2024-07-04 | 17.79 | 17.02 | -0.68 | -3.84 | 40778.10 | 7066.43 | 2.97 |
| 2024-07-03 | 18.49 | 17.70 | -0.81 | -4.38 | 44269.70 | 7912.71 | 3.23 |
| 2024-07-02 | 18.16 | 18.51 | 0.28 | 1.54 | 38570.56 | 7146.34 | 2.81 |
| 2024-07-01 | 18.07 | 18.23 | 0.14 | 0.77 | 30536.30 | 5462.59 | 2.23 |
| 2024-06-28 | 18.29 | 18.09 | -0.27 | -1.47 | 39143.40 | 7229.39 | 2.85 |
| 2024-06-27 | 18.54 | 18.36 | -0.31 | -1.66 | 41431.30 | 7701.16 | 3.02 |
| 2024-06-26 | 17.54 | 18.67 | 1.11 | 6.32 | 55344.28 | 10032.16 | 4.04 |
| 2024-06-25 | 17.95 | 17.56 | -0.13 | -0.74 | 40529.56 | 7135.17 | 2.96 |
| 2024-06-24 | 18.50 | 17.69 | -1.23 | -6.50 | 55529.76 | 10037.11 | 4.05 |
| 2024-06-21 | 19.09 | 18.92 | -0.31 | -1.61 | 49433.44 | 9323.64 | 3.61 |
| 2024-06-20 | 20.14 | 19.23 | -1.17 | -5.74 | 94063.37 | 18499.53 | 6.86 |
| 2024-06-19 | 19.85 | 20.40 | 0.61 | 3.08 | 114980.76 | 23271.93 | 8.39 |
| 2024-06-18 | 19.58 | 19.79 | 0.49 | 2.54 | 53528.10 | 10448.60 | 3.90 |
| 2024-06-17 | 18.81 | 19.30 | 0.23 | 1.21 | 39525.80 | 7624.31 | 2.88 |
| 2024-06-14 | 19.00 | 19.07 | 0.00 | 0.00 | 27757.75 | 5259.40 | 2.02 |
| 2024-06-13 | 18.90 | 19.07 | 0.17 | 0.90 | 55154.98 | 10544.02 | 4.02 |
| 2024-06-12 | 18.16 | 18.90 | 0.66 | 3.62 | 43237.75 | 8104.80 | 3.15 |
| 2024-06-11 | 17.80 | 18.24 | 0.40 | 2.24 | 35713.54 | 6367.43 | 2.60 |
| 2024-06-07 | 17.73 | 17.84 | 0.34 | 1.94 | 34634.07 | 6140.91 | 2.53 |
| 2024-06-06 | 18.55 | 17.50 | -0.88 | -4.79 | 47944.09 | 8540.40 | 3.50 |
| 2024-06-05 | 18.95 | 18.38 | -0.57 | -3.01 | 34385.90 | 6456.63 | 2.51 |
| 2024-06-04 | 19.58 | 18.95 | -0.79 | -4.00 | 42412.14 | 8033.85 | 3.09 |
| 2024-06-03 | 20.23 | 19.74 | -0.47 | -2.33 | 44050.32 | 8723.49 | 3.21 |
| 2024-05-31 | 19.61 | 20.21 | 0.56 | 2.85 | 61771.73 | 12445.04 | 4.50 |
| 2024-05-30 | 25.70 | 25.70 | -0.09 | -0.35 | 28086.00 | 7188.78 | 2.66 |
| 2024-05-29 | 25.30 | 25.79 | 0.49 | 1.94 | 42211.00 | 10888.37 | 4.00 |
| 2024-05-28 | 25.05 | 25.30 | 0.14 | 0.56 | 22873.00 | 5769.27 | 2.17 |
| 2024-05-27 | 24.88 | 25.16 | 0.33 | 1.33 | 24631.00 | 6078.14 | 2.32 |
| 2024-05-24 | 25.71 | 24.83 | -0.90 | -3.50 | 31696.54 | 7991.79 | 2.99 |
| 2024-05-23 | 25.85 | 25.73 | -0.27 | -1.04 | 33424.89 | 8617.58 | 3.15 |
| 2024-05-22 | 25.21 | 26.00 | 0.70 | 2.77 | 50758.37 | 13006.88 | 4.78 |
| 2024-05-21 | 25.30 | 25.30 | 0.04 | 0.16 | 39399.00 | 9957.84 | 3.71 |
| 2024-05-20 | 24.88 | 25.26 | 0.06 | 0.24 | 52593.03 | 13241.14 | 4.95 |
| 2024-05-17 | 25.85 | 25.20 | -1.06 | -4.04 | 65082.03 | 16276.91 | 6.13 |
| 2024-05-16 | 26.24 | 26.26 | 0.09 | 0.34 | 16605.73 | 4391.92 | 4.36 |
| 2024-05-15 | 26.37 | 26.17 | -0.43 | -1.62 | 18513.08 | 4922.70 | 4.86 |
| 2024-05-14 | 26.50 | 26.60 | 0.46 | 1.76 | 16915.08 | 4472.46 | 4.44 |
日K线
周K线
月K线
