小熊电器 sz.002959
39.47
-1.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.91 | 40.02 | 39.05 | 39.47 | -1.05% | 0.35 | 0.59% |
| 2026-05-22 | 40.04 | 40.10 | 39.36 | 39.89 | +0.45% | 0.33 | 0.55% |
| 2026-05-21 | 39.31 | 40.25 | 39.31 | 39.71 | +1.09% | 0.50 | 0.83% |
| 2026-05-20 | 39.53 | 39.53 | 39.08 | 39.28 | -0.20% | 0.24 | 0.41% |
| 2026-05-19 | 38.85 | 39.47 | 38.85 | 39.36 | +1.21% | 0.24 | 0.41% |
| 2026-05-18 | 39.08 | 39.10 | 38.38 | 38.89 | -0.51% | 0.45 | 0.77% |
| 2026-05-15 | 39.69 | 39.84 | 39.09 | 39.09 | -1.88% | 0.52 | 0.87% |
| 2026-05-14 | 40.29 | 40.29 | 39.84 | 39.84 | -1.07% | 0.35 | 0.58% |
| 2026-05-13 | 40.10 | 40.38 | 39.64 | 40.27 | +0.57% | 0.40 | 0.66% |
| 2026-05-12 | 40.56 | 40.63 | 40.00 | 40.04 | -1.28% | 0.50 | 0.82% |
| 2026-05-11 | 41.03 | 41.03 | 40.30 | 40.56 | -0.88% | 0.79 | 1.29% |
| 2026-05-08 | 40.98 | 41.01 | 40.81 | 40.92 | -0.22% | 0.38 | 0.62% |
| 2026-05-07 | 40.93 | 41.10 | 40.86 | 41.01 | +0.17% | 0.36 | 0.58% |
| 2026-05-06 | 41.00 | 41.28 | 40.85 | 40.94 | -0.82% | 0.67 | 1.09% |
| 2026-04-30 | 41.42 | 41.82 | 40.73 | 41.28 | -3.39% | 1.05 | 1.69% |
| 2026-04-29 | 42.59 | 42.83 | 42.36 | 42.73 | +0.99% | 0.52 | 0.80% |
| 2026-04-28 | 42.71 | 42.78 | 42.26 | 42.31 | -0.94% | 0.45 | 0.70% |
| 2026-04-27 | 42.48 | 42.83 | 42.36 | 42.71 | +0.90% | 0.37 | 0.57% |
| 2026-04-24 | 42.70 | 42.71 | 42.15 | 42.33 | -1.24% | 0.49 | 0.76% |
| 2026-04-23 | 42.41 | 42.92 | 42.30 | 42.86 | +0.47% | 0.64 | 1.00% |