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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.74 | 51.35 | 50.13 | 51.25 | +1.02% | 0.71 | 0.92% |
| 2025-08-19 | 51.38 | 51.90 | 50.67 | 50.73 | -1.71% | 0.87 | 1.13% |
| 2025-08-18 | 50.40 | 52.99 | 50.40 | 51.61 | +2.42% | 1.83 | 2.32% |
| 2025-08-15 | 50.10 | 50.42 | 49.80 | 50.39 | +0.48% | 0.79 | 1.04% |
| 2025-08-14 | 50.14 | 50.46 | 49.77 | 50.15 | +0.34% | 0.86 | 1.13% |
| 2025-08-13 | 49.62 | 50.26 | 49.59 | 49.98 | +0.77% | 0.77 | 1.01% |
| 2025-08-12 | 49.77 | 50.01 | 49.53 | 49.60 | -0.46% | 0.45 | 0.60% |
| 2025-08-11 | 49.26 | 50.15 | 48.91 | 49.83 | +1.40% | 0.77 | 1.03% |
| 2025-08-08 | 48.95 | 49.20 | 48.52 | 49.14 | +0.27% | 0.56 | 0.75% |
| 2025-08-07 | 49.15 | 49.60 | 48.80 | 49.01 | -0.28% | 0.71 | 0.95% |
| 2025-08-06 | 48.98 | 49.27 | 48.58 | 49.15 | +0.31% | 0.59 | 0.79% |
| 2025-08-05 | 48.35 | 49.50 | 48.23 | 49.00 | +1.83% | 0.98 | 1.32% |
| 2025-08-04 | 48.00 | 48.35 | 47.74 | 48.12 | -0.41% | 0.51 | 0.69% |
| 2025-08-01 | 48.10 | 48.36 | 47.90 | 48.32 | +0.54% | 0.50 | 0.69% |
| 2025-07-31 | 48.58 | 48.82 | 47.87 | 48.06 | -1.58% | 0.71 | 0.97% |
| 2025-07-30 | 49.25 | 49.25 | 48.35 | 48.83 | -0.89% | 0.94 | 1.27% |
| 2025-07-29 | 50.14 | 50.14 | 48.92 | 49.27 | -0.52% | 0.77 | 1.03% |
| 2025-07-28 | 48.98 | 50.47 | 48.96 | 49.53 | +1.73% | 1.40 | 1.86% |
| 2025-07-25 | 48.71 | 49.98 | 48.60 | 48.69 | -0.02% | 1.31 | 1.76% |
| 2025-07-24 | 48.61 | 48.90 | 48.36 | 48.70 | +0.19% | 0.88 | 1.20% |