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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.62 | 44.63 | 44.12 | 44.50 | +0.43% | 0.42 | 0.62% |
| 2026-02-13 | 45.00 | 45.26 | 44.26 | 44.31 | -1.20% | 0.64 | 0.94% |
| 2026-02-12 | 45.17 | 45.54 | 44.75 | 44.85 | -0.66% | 0.63 | 0.92% |
| 2026-02-11 | 45.04 | 45.26 | 44.76 | 45.15 | +0.44% | 0.71 | 1.04% |
| 2026-02-10 | 44.82 | 45.17 | 44.57 | 44.95 | +0.18% | 0.46 | 0.68% |
| 2026-02-09 | 44.68 | 45.07 | 44.30 | 44.87 | +0.88% | 0.68 | 1.01% |
| 2026-02-06 | 44.56 | 45.20 | 44.40 | 44.48 | -0.67% | 0.67 | 0.99% |
| 2026-02-05 | 44.08 | 45.69 | 44.00 | 44.78 | +1.82% | 1.21 | 1.77% |
| 2026-02-04 | 43.26 | 43.99 | 43.13 | 43.98 | +1.66% | 0.62 | 0.94% |
| 2026-02-03 | 43.20 | 43.60 | 42.81 | 43.26 | +0.30% | 0.48 | 0.73% |
| 2026-02-02 | 43.30 | 43.99 | 43.10 | 43.13 | -0.39% | 0.66 | 1.00% |
| 2026-01-30 | 43.77 | 44.43 | 43.30 | 43.30 | -1.05% | 0.65 | 0.98% |
| 2026-01-29 | 42.90 | 43.76 | 42.49 | 43.76 | +1.74% | 0.71 | 1.08% |
| 2026-01-28 | 43.78 | 44.05 | 43.00 | 43.01 | -2.05% | 0.72 | 1.09% |
| 2026-01-27 | 44.64 | 44.68 | 43.60 | 43.91 | -1.52% | 0.69 | 1.03% |
| 2026-01-26 | 44.95 | 45.13 | 44.29 | 44.59 | -0.78% | 0.67 | 0.99% |
| 2026-01-23 | 44.61 | 44.99 | 44.47 | 44.94 | +0.76% | 0.64 | 0.94% |
| 2026-01-22 | 44.90 | 45.59 | 44.50 | 44.60 | -1.28% | 0.78 | 1.14% |
| 2026-01-21 | 44.64 | 45.78 | 44.50 | 45.18 | +1.21% | 1.05 | 1.53% |
| 2026-01-20 | 44.63 | 44.76 | 44.37 | 44.64 | +0.02% | 0.62 | 0.91% |