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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 52.20 | 53.10 | 52.20 | 52.64 | +0.52% | 0.82 | 1.03% |
| 2025-09-16 | 53.87 | 53.98 | 51.90 | 52.37 | -2.75% | 1.40 | 1.76% |
| 2025-09-15 | 54.72 | 54.80 | 53.55 | 53.85 | -1.55% | 1.02 | 1.24% |
| 2025-09-12 | 55.38 | 55.59 | 54.68 | 54.70 | -1.74% | 0.78 | 0.94% |
| 2025-09-11 | 55.37 | 55.86 | 54.40 | 55.67 | -0.14% | 1.12 | 1.34% |
| 2025-09-10 | 54.91 | 56.10 | 54.82 | 55.75 | +0.67% | 0.93 | 1.10% |
| 2025-09-09 | 55.10 | 56.14 | 54.94 | 55.38 | +0.47% | 1.38 | 1.63% |
| 2025-09-08 | 53.88 | 55.74 | 53.80 | 55.12 | +2.07% | 1.95 | 2.34% |
| 2025-09-05 | 53.52 | 55.00 | 53.31 | 54.00 | +0.92% | 1.59 | 1.94% |
| 2025-09-04 | 52.48 | 53.70 | 52.21 | 53.51 | +2.06% | 1.38 | 1.72% |
| 2025-09-03 | 54.40 | 54.73 | 52.15 | 52.43 | -3.53% | 1.51 | 1.88% |
| 2025-09-02 | 55.30 | 55.99 | 54.18 | 54.35 | -2.04% | 2.57 | 3.08% |
| 2025-09-01 | 52.25 | 55.66 | 51.51 | 55.48 | +5.76% | 3.40 | 4.18% |
| 2025-08-29 | 56.00 | 56.41 | 50.40 | 52.46 | -3.58% | 3.99 | 5.06% |
| 2025-08-28 | 52.02 | 54.41 | 52.02 | 54.41 | +3.56% | 1.64 | 2.02% |
| 2025-08-27 | 52.98 | 55.15 | 52.30 | 52.54 | -0.55% | 2.32 | 2.85% |
| 2025-08-26 | 51.54 | 53.46 | 51.54 | 52.83 | +2.09% | 1.04 | 1.31% |
| 2025-08-25 | 51.18 | 51.85 | 50.73 | 51.75 | +1.00% | 1.06 | 1.36% |
| 2025-08-22 | 50.95 | 51.88 | 50.45 | 51.24 | +0.77% | 1.15 | 1.48% |
| 2025-08-21 | 51.26 | 52.06 | 50.68 | 50.85 | -0.78% | 0.90 | 1.15% |