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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.79 | 43.08 | 42.51 | 42.92 | -0.02% | 0.63 | 0.97% |
| 2025-12-17 | 43.06 | 43.35 | 42.33 | 42.93 | +0.59% | 1.03 | 1.58% |
| 2025-12-16 | 42.30 | 43.30 | 42.17 | 42.68 | +0.90% | 1.25 | 1.93% |
| 2025-12-15 | 42.42 | 42.67 | 42.05 | 42.30 | -0.28% | 0.60 | 0.93% |
| 2025-12-12 | 42.65 | 42.90 | 42.07 | 42.42 | -0.75% | 0.94 | 1.46% |
| 2025-12-11 | 43.04 | 43.24 | 42.52 | 42.74 | -0.81% | 0.48 | 0.74% |
| 2025-12-10 | 42.56 | 43.18 | 42.51 | 43.09 | +0.58% | 0.45 | 0.70% |
| 2025-12-09 | 43.15 | 43.52 | 42.78 | 42.84 | -1.20% | 0.53 | 0.82% |
| 2025-12-08 | 43.56 | 43.69 | 43.32 | 43.36 | -0.14% | 0.46 | 0.70% |
| 2025-12-05 | 43.10 | 43.49 | 42.70 | 43.42 | +0.74% | 0.45 | 0.69% |
| 2025-12-04 | 43.80 | 43.85 | 43.01 | 43.10 | -1.64% | 0.61 | 0.93% |
| 2025-12-03 | 43.75 | 44.10 | 43.57 | 43.82 | +0.14% | 0.60 | 0.91% |
| 2025-12-02 | 44.27 | 44.27 | 43.68 | 43.76 | -1.06% | 0.45 | 0.68% |
| 2025-12-01 | 44.14 | 44.44 | 43.91 | 44.23 | +0.18% | 0.59 | 0.88% |
| 2025-11-28 | 44.10 | 44.17 | 43.72 | 44.15 | -0.05% | 0.41 | 0.62% |
| 2025-11-27 | 44.61 | 44.75 | 44.13 | 44.17 | -0.70% | 0.60 | 0.89% |
| 2025-11-26 | 44.28 | 44.73 | 44.28 | 44.48 | +0.45% | 0.45 | 0.66% |
| 2025-11-25 | 44.08 | 44.57 | 43.84 | 44.28 | +0.77% | 0.70 | 1.04% |
| 2025-11-24 | 44.08 | 44.47 | 43.67 | 43.94 | -0.14% | 0.66 | 0.99% |
| 2025-11-21 | 44.60 | 45.09 | 44.00 | 44.00 | -1.96% | 0.76 | 1.12% |