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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.48 | 46.78 | 45.77 | 46.60 | +1.69% | 0.99 | 1.36% |
| 2025-06-24 | 45.43 | 46.02 | 45.10 | 45.83 | +1.54% | 0.54 | 0.75% |
| 2025-06-23 | 45.04 | 45.73 | 44.50 | 45.13 | -0.48% | 0.60 | 0.84% |
| 2025-06-20 | 45.07 | 46.18 | 45.07 | 45.35 | +0.61% | 0.62 | 0.86% |
| 2025-06-19 | 45.96 | 46.31 | 44.87 | 45.07 | -1.75% | 0.64 | 0.89% |
| 2025-06-18 | 46.11 | 46.45 | 45.68 | 45.88 | -0.68% | 0.41 | 0.57% |
| 2025-06-17 | 46.98 | 47.02 | 45.88 | 46.19 | -1.71% | 0.93 | 1.27% |
| 2025-06-16 | 44.96 | 47.28 | 44.60 | 46.99 | +4.08% | 1.43 | 1.95% |
| 2025-06-13 | 46.12 | 46.16 | 45.04 | 45.15 | -2.50% | 0.76 | 1.06% |
| 2025-06-12 | 46.42 | 46.68 | 46.05 | 46.31 | -0.57% | 0.48 | 0.65% |
| 2025-06-11 | 46.21 | 46.96 | 46.21 | 46.57 | +0.66% | 0.63 | 0.85% |
| 2025-06-10 | 47.29 | 48.09 | 45.92 | 46.27 | -2.58% | 1.15 | 1.55% |
| 2025-06-09 | 47.16 | 47.60 | 46.17 | 47.49 | +0.71% | 1.35 | 1.83% |
| 2025-06-06 | 47.69 | 47.77 | 46.93 | 47.16 | -1.01% | 0.69 | 0.93% |
| 2025-06-05 | 48.47 | 48.86 | 47.59 | 47.64 | -2.13% | 0.88 | 1.17% |
| 2025-06-04 | 47.94 | 49.09 | 47.60 | 48.68 | +1.39% | 1.15 | 1.50% |
| 2025-06-03 | 46.67 | 48.57 | 46.10 | 48.01 | +2.57% | 1.52 | 2.02% |
| 2025-05-30 | 47.39 | 47.82 | 46.74 | 46.81 | -1.61% | 0.98 | 1.31% |
| 2025-05-29 | 49.57 | 49.72 | 47.43 | 47.57 | -3.99% | 1.81 | 2.39% |
| 2025-05-28 | 49.32 | 50.20 | 48.98 | 49.55 | +0.46% | 1.11 | 1.43% |