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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.55 | 42.87 | 42.54 | 42.66 | +0.54% | 0.45 | 0.71% |
| 2026-04-21 | 42.84 | 42.84 | 42.35 | 42.43 | -1.03% | 0.47 | 0.73% |
| 2026-04-20 | 42.61 | 42.95 | 42.25 | 42.87 | +0.45% | 0.59 | 0.93% |
| 2026-04-17 | 42.88 | 42.97 | 42.34 | 42.68 | -0.86% | 0.65 | 1.02% |
| 2026-04-16 | 42.81 | 43.11 | 42.59 | 43.05 | +0.56% | 0.58 | 0.89% |
| 2026-04-15 | 43.00 | 43.01 | 42.69 | 42.81 | -0.51% | 0.57 | 0.88% |
| 2026-04-14 | 42.65 | 43.04 | 42.29 | 43.03 | +1.41% | 0.71 | 1.11% |
| 2026-04-13 | 42.49 | 42.80 | 42.38 | 42.43 | -0.86% | 0.84 | 1.32% |
| 2026-04-10 | 43.26 | 43.40 | 42.52 | 42.80 | -1.02% | 1.22 | 1.89% |
| 2026-04-09 | 44.52 | 44.52 | 43.01 | 43.24 | -3.83% | 1.80 | 2.76% |
| 2026-04-08 | 44.72 | 45.20 | 44.34 | 44.96 | +2.04% | 1.14 | 1.69% |
| 2026-04-07 | 43.90 | 44.50 | 43.10 | 44.06 | +0.30% | 0.79 | 1.20% |
| 2026-04-03 | 46.00 | 46.05 | 43.58 | 43.93 | -3.15% | 0.82 | 1.23% |
| 2026-04-02 | 46.00 | 46.10 | 45.04 | 45.36 | -1.71% | 0.75 | 1.09% |
| 2026-04-01 | 46.06 | 46.38 | 45.71 | 46.15 | +0.35% | 0.83 | 1.20% |
| 2026-03-31 | 46.19 | 47.20 | 45.80 | 45.99 | -0.43% | 0.99 | 1.42% |
| 2026-03-30 | 46.23 | 46.65 | 45.87 | 46.19 | -0.09% | 0.83 | 1.19% |
| 2026-03-27 | 45.92 | 46.37 | 45.64 | 46.23 | -0.71% | 0.84 | 1.21% |
| 2026-03-26 | 46.17 | 47.25 | 46.10 | 46.56 | +0.58% | 1.40 | 2.00% |
| 2026-03-25 | 45.45 | 46.29 | 45.11 | 46.29 | +2.16% | 1.16 | 1.67% |