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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.96 | 45.40 | 44.32 | 44.88 | +0.22% | 0.73 | 1.07% |
| 2025-11-19 | 45.62 | 45.64 | 44.59 | 44.78 | -1.47% | 0.72 | 1.06% |
| 2025-11-18 | 45.71 | 45.77 | 45.20 | 45.45 | -0.74% | 0.65 | 0.94% |
| 2025-11-17 | 46.39 | 46.55 | 45.56 | 45.79 | -1.29% | 1.00 | 1.43% |
| 2025-11-14 | 47.04 | 47.89 | 46.38 | 46.39 | -1.38% | 1.25 | 1.75% |
| 2025-11-13 | 46.40 | 47.15 | 46.03 | 47.04 | +1.16% | 1.25 | 1.77% |
| 2025-11-12 | 45.79 | 46.93 | 45.60 | 46.50 | +1.42% | 1.44 | 2.05% |
| 2025-11-11 | 45.81 | 46.16 | 45.25 | 45.85 | +0.72% | 1.20 | 1.73% |
| 2025-11-10 | 45.03 | 45.66 | 44.80 | 45.52 | +1.18% | 1.17 | 1.71% |
| 2025-11-07 | 45.00 | 45.05 | 44.74 | 44.99 | -0.04% | 0.58 | 0.84% |
| 2025-11-06 | 45.10 | 45.29 | 44.87 | 45.01 | -0.13% | 0.66 | 0.97% |
| 2025-11-05 | 44.66 | 45.19 | 44.57 | 45.07 | +0.16% | 0.70 | 1.03% |
| 2025-11-04 | 45.99 | 46.00 | 44.77 | 45.00 | -2.70% | 1.67 | 2.44% |
| 2025-11-03 | 48.19 | 48.29 | 45.57 | 46.25 | -4.05% | 2.84 | 4.05% |
| 2025-10-31 | 48.19 | 48.75 | 47.45 | 48.20 | -0.58% | 0.98 | 1.34% |
| 2025-10-30 | 49.26 | 49.55 | 48.41 | 48.48 | -2.02% | 0.59 | 0.79% |
| 2025-10-29 | 50.04 | 50.29 | 49.18 | 49.48 | -0.84% | 0.62 | 0.82% |
| 2025-10-28 | 50.10 | 50.40 | 49.58 | 49.90 | +0.93% | 0.67 | 0.88% |
| 2025-10-27 | 48.91 | 50.12 | 48.82 | 49.44 | +1.60% | 0.89 | 1.19% |
| 2025-10-24 | 48.67 | 48.94 | 48.40 | 48.66 | -0.08% | 0.38 | 0.51% |