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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.71 | 45.39 | 43.71 | 45.31 | +5.01% | 1.25 | 1.87% |
| 2026-03-23 | 45.01 | 45.04 | 42.89 | 43.15 | -5.14% | 1.49 | 2.26% |
| 2026-03-20 | 45.43 | 46.00 | 45.02 | 45.49 | +0.09% | 1.00 | 1.47% |
| 2026-03-19 | 45.26 | 46.56 | 45.01 | 45.45 | -0.68% | 1.25 | 1.82% |
| 2026-03-18 | 45.39 | 46.26 | 45.12 | 45.76 | +1.35% | 1.15 | 1.66% |
| 2026-03-17 | 45.88 | 45.97 | 45.00 | 45.15 | -1.59% | 1.11 | 1.62% |
| 2026-03-16 | 44.86 | 45.88 | 44.63 | 45.88 | +1.98% | 1.86 | 2.72% |
| 2026-03-13 | 44.40 | 45.70 | 44.38 | 44.99 | +0.18% | 1.90 | 2.80% |
| 2026-03-12 | 44.40 | 45.35 | 44.08 | 44.91 | +6.22% | 2.67 | 3.97% |
| 2026-03-11 | 42.44 | 42.48 | 42.11 | 42.28 | -0.35% | 0.27 | 0.42% |
| 2026-03-10 | 42.19 | 42.43 | 42.11 | 42.43 | +1.17% | 0.33 | 0.51% |
| 2026-03-09 | 41.65 | 41.95 | 41.33 | 41.94 | -0.55% | 0.33 | 0.53% |
| 2026-03-06 | 41.79 | 42.20 | 41.60 | 42.17 | +0.91% | 0.28 | 0.44% |
| 2026-03-05 | 42.11 | 42.18 | 41.56 | 41.79 | +1.11% | 0.40 | 0.63% |
| 2026-03-04 | 41.80 | 41.91 | 40.72 | 41.33 | -1.85% | 0.68 | 1.10% |
| 2026-03-03 | 42.51 | 43.05 | 42.00 | 42.11 | -0.89% | 0.54 | 0.85% |
| 2026-03-02 | 43.20 | 43.68 | 42.42 | 42.49 | -3.04% | 0.79 | 1.21% |
| 2026-02-27 | 43.94 | 43.94 | 43.66 | 43.82 | +0.02% | 0.37 | 0.55% |
| 2026-02-26 | 44.51 | 44.51 | 43.62 | 43.81 | -1.11% | 0.54 | 0.81% |
| 2026-02-25 | 44.77 | 44.85 | 44.20 | 44.30 | -0.45% | 0.68 | 1.00% |