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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.76 | 44.64 | 43.76 | 44.63 | +2.01% | 0.93 | 1.38% |
| 2026-01-16 | 44.26 | 44.29 | 43.60 | 43.75 | -0.57% | 0.55 | 0.82% |
| 2026-01-15 | 44.01 | 44.29 | 43.80 | 44.00 | +0.07% | 0.61 | 0.91% |
| 2026-01-14 | 44.11 | 44.50 | 43.67 | 43.97 | -0.34% | 1.10 | 1.64% |
| 2026-01-13 | 44.12 | 44.54 | 43.85 | 44.12 | +0.02% | 1.05 | 1.57% |
| 2026-01-12 | 44.10 | 44.25 | 43.50 | 44.11 | +1.01% | 1.02 | 1.52% |
| 2026-01-09 | 43.00 | 43.76 | 42.92 | 43.67 | +1.61% | 1.00 | 1.52% |
| 2026-01-08 | 42.88 | 43.10 | 42.61 | 42.98 | +0.23% | 0.55 | 0.85% |
| 2026-01-07 | 43.29 | 43.29 | 42.73 | 42.88 | -0.63% | 0.56 | 0.85% |
| 2026-01-06 | 42.70 | 43.16 | 42.58 | 43.15 | +1.10% | 0.81 | 1.25% |
| 2026-01-05 | 42.30 | 42.68 | 42.30 | 42.68 | +1.07% | 0.66 | 1.02% |
| 2025-12-31 | 42.28 | 42.54 | 41.72 | 42.23 | +0.28% | 0.53 | 0.83% |
| 2025-12-30 | 42.40 | 42.48 | 42.11 | 42.11 | -1.01% | 0.51 | 0.79% |
| 2025-12-29 | 42.79 | 43.04 | 42.39 | 42.54 | -0.56% | 0.57 | 0.88% |
| 2025-12-26 | 42.75 | 42.95 | 42.60 | 42.78 | 0.00% | 0.48 | 0.74% |
| 2025-12-25 | 43.09 | 43.24 | 42.70 | 42.78 | -1.54% | 0.97 | 1.48% |
| 2025-12-24 | 43.78 | 43.85 | 43.34 | 43.45 | -0.11% | 0.41 | 0.62% |
| 2025-12-23 | 43.97 | 44.01 | 43.42 | 43.50 | -1.07% | 0.74 | 1.11% |
| 2025-12-22 | 43.70 | 44.06 | 43.58 | 43.97 | +0.46% | 0.77 | 1.15% |
| 2025-12-19 | 42.99 | 43.88 | 42.83 | 43.77 | +1.98% | 0.92 | 1.39% |