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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.18 | 48.85 | 48.00 | 48.70 | +0.83% | 0.42 | 0.58% |
| 2025-10-22 | 48.03 | 48.57 | 48.03 | 48.30 | +0.27% | 0.43 | 0.58% |
| 2025-10-21 | 48.05 | 48.49 | 47.75 | 48.17 | +0.77% | 0.50 | 0.68% |
| 2025-10-20 | 48.07 | 48.38 | 47.36 | 47.80 | -0.58% | 0.61 | 0.84% |
| 2025-10-17 | 48.77 | 49.21 | 47.75 | 48.08 | -1.92% | 0.64 | 0.88% |
| 2025-10-16 | 49.00 | 49.47 | 48.83 | 49.02 | -0.02% | 0.56 | 0.74% |
| 2025-10-15 | 48.77 | 49.05 | 48.44 | 49.03 | +0.25% | 0.69 | 0.94% |
| 2025-10-14 | 49.75 | 50.95 | 48.77 | 48.91 | -1.59% | 0.98 | 1.31% |
| 2025-10-13 | 48.99 | 49.70 | 48.61 | 49.70 | -1.78% | 0.91 | 1.23% |
| 2025-10-10 | 49.91 | 50.75 | 49.53 | 50.60 | +1.36% | 0.69 | 0.90% |
| 2025-10-09 | 49.93 | 49.96 | 49.00 | 49.92 | -0.10% | 0.72 | 0.96% |
| 2025-09-30 | 49.70 | 50.16 | 49.20 | 49.97 | +0.54% | 0.63 | 0.84% |
| 2025-09-29 | 49.50 | 49.95 | 48.69 | 49.70 | -0.86% | 0.80 | 1.06% |
| 2025-09-26 | 49.98 | 50.67 | 49.61 | 50.13 | +0.22% | 0.57 | 0.75% |
| 2025-09-25 | 50.94 | 51.00 | 49.94 | 50.02 | -2.89% | 1.01 | 1.33% |
| 2025-09-24 | 51.49 | 54.00 | 50.52 | 51.51 | +0.27% | 1.07 | 1.37% |
| 2025-09-23 | 50.30 | 51.40 | 49.25 | 51.37 | +2.19% | 1.08 | 1.42% |
| 2025-09-22 | 51.01 | 51.50 | 50.05 | 50.27 | -1.99% | 0.76 | 0.99% |
| 2025-09-19 | 51.51 | 52.27 | 50.76 | 51.29 | -0.43% | 0.82 | 1.05% |
| 2025-09-18 | 52.63 | 52.95 | 51.17 | 51.51 | -2.15% | 0.98 | 1.24% |