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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.67 | 50.76 | 48.09 | 49.32 | +1.10% | 1.86 | 2.38% |
| 2025-05-26 | 48.96 | 49.65 | 48.04 | 48.78 | -0.84% | 1.18 | 1.54% |
| 2025-05-23 | 49.94 | 50.52 | 49.15 | 49.19 | -1.99% | 1.32 | 1.68% |
| 2025-05-22 | 51.04 | 52.95 | 50.04 | 50.19 | -2.40% | 2.94 | 3.65% |
| 2025-05-21 | 47.40 | 51.90 | 47.40 | 51.43 | +7.40% | 3.60 | 4.52% |
| 2025-05-20 | 46.50 | 48.46 | 46.23 | 47.88 | +2.75% | 1.43 | 1.90% |
| 2025-05-19 | 46.81 | 46.88 | 45.92 | 46.60 | +0.19% | 0.59 | 0.81% |
| 2025-05-16 | 45.83 | 46.84 | 45.73 | 46.51 | +0.57% | 0.65 | 0.89% |
| 2025-05-15 | 45.69 | 47.15 | 45.49 | 46.25 | +1.22% | 1.08 | 1.48% |
| 2025-05-14 | 46.92 | 46.92 | 45.63 | 45.69 | -3.05% | 1.08 | 1.49% |
| 2025-05-13 | 46.81 | 47.20 | 45.96 | 47.13 | +2.51% | 1.15 | 1.57% |
| 2025-05-12 | 46.36 | 46.67 | 45.48 | 45.97 | +0.84% | 0.97 | 1.33% |
| 2025-05-09 | 44.93 | 46.10 | 44.36 | 45.59 | +2.53% | 1.27 | 1.78% |
| 2025-05-08 | 44.55 | 44.95 | 44.39 | 44.47 | -0.39% | 0.58 | 0.83% |
| 2025-05-07 | 45.74 | 45.99 | 44.36 | 44.64 | -1.30% | 0.71 | 1.01% |
| 2025-05-06 | 44.37 | 45.35 | 44.06 | 45.23 | +1.96% | 0.94 | 1.33% |