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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.96 | 49.34 | 47.79 | 48.61 | +1.36% | 1.11 | 1.50% |
| 2025-07-22 | 47.43 | 48.88 | 47.43 | 47.96 | +0.76% | 1.11 | 1.52% |
| 2025-07-21 | 47.42 | 47.97 | 47.33 | 47.60 | +0.27% | 0.61 | 0.85% |
| 2025-07-18 | 47.30 | 47.50 | 46.82 | 47.47 | +0.13% | 0.65 | 0.91% |
| 2025-07-17 | 47.30 | 47.60 | 46.50 | 47.41 | +0.08% | 0.87 | 1.22% |
| 2025-07-16 | 47.69 | 48.44 | 47.35 | 47.37 | -0.94% | 0.62 | 0.85% |
| 2025-07-15 | 47.53 | 47.87 | 47.27 | 47.82 | -0.29% | 0.73 | 1.01% |
| 2025-07-14 | 46.76 | 48.00 | 46.63 | 47.96 | +2.57% | 0.99 | 1.37% |
| 2025-07-11 | 46.85 | 47.00 | 46.56 | 46.76 | +0.28% | 0.54 | 0.77% |
| 2025-07-10 | 47.07 | 47.07 | 46.51 | 46.63 | -0.68% | 0.47 | 0.66% |
| 2025-07-09 | 47.32 | 47.39 | 46.73 | 46.95 | -0.34% | 0.64 | 0.90% |
| 2025-07-08 | 47.22 | 47.55 | 46.80 | 47.11 | -0.23% | 0.53 | 0.74% |
| 2025-07-07 | 47.00 | 47.39 | 46.80 | 47.22 | +0.38% | 0.37 | 0.52% |
| 2025-07-04 | 47.21 | 47.45 | 46.67 | 47.04 | -0.72% | 0.52 | 0.72% |
| 2025-07-03 | 47.68 | 47.77 | 47.18 | 47.38 | -0.27% | 0.45 | 0.62% |
| 2025-07-02 | 47.74 | 48.23 | 47.31 | 47.51 | -0.48% | 0.72 | 1.00% |
| 2025-07-01 | 46.53 | 47.78 | 46.40 | 47.74 | +2.80% | 1.19 | 1.65% |
| 2025-06-30 | 45.73 | 46.65 | 45.50 | 46.44 | +1.60% | 0.76 | 1.07% |
| 2025-06-27 | 46.79 | 46.89 | 45.69 | 45.71 | -1.64% | 0.85 | 1.20% |
| 2025-06-26 | 46.60 | 47.35 | 46.20 | 46.47 | -0.28% | 0.94 | 1.30% |