小熊电器 (002959) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	33.81	33.09	-0.59	-1.75%	33.09	33.81	6828	2274	0.49%
2026-08-20	33.57	33.68	0.40	1.20%	33.31	33.91	6084	2049	0.44%
2026-08-19	33.70	33.28	-0.65	-1.92%	33.28	33.90	9390	3150	0.67%
2026-08-18	33.89	33.93	0.04	0.12%	33.71	34.40	7554	2573	0.54%
2026-08-17	33.49	33.89	0.41	1.22%	33.34	34.15	12332	4168	0.88%
2026-08-14	33.46	33.48	-0.68	-1.99%	32.71	33.76	19424	6428	1.39%
2026-08-13	34.59	34.16	-0.25	-0.73%	34.01	34.59	7122	2440	0.51%
2026-08-12	34.51	34.41	-0.11	-0.32%	34.23	34.61	6200	2133	0.44%
2026-08-11	34.85	34.52	-0.32	-0.92%	34.49	34.98	7011	2429	0.50%
2026-08-10	34.19	34.84	0.71	2.08%	33.95	35.08	13064	4551	0.93%
2026-08-07	34.27	34.13	-0.12	-0.35%	33.81	34.37	9146	3116	0.65%
2026-08-06	34.40	34.25	-0.05	-0.15%	33.91	34.45	7214	2466	0.52%
2026-08-05	34.35	34.30	-0.05	-0.15%	33.90	34.50	8772	2996	0.63%
2026-08-04	34.87	34.35	-0.30	-0.87%	34.20	34.87	10129	3482	0.72%
2026-08-03	34.52	34.65	0.13	0.38%	34.29	34.95	10513	3645	0.75%
2026-07-31	33.88	34.52	0.10	0.29%	33.65	34.54	10367	3541	0.74%
2026-07-30	33.78	34.42	0.44	1.29%	33.78	34.52	12036	4127	0.86%
2026-07-29	33.23	33.98	0.75	2.26%	33.23	34.17	11322	3835	0.81%
2026-07-28	32.71	33.23	0.42	1.28%	32.54	33.24	8884	2933	0.64%
2026-07-27	31.93	32.81	0.87	2.72%	31.83	32.90	9891	3229	0.71%
2026-07-24	33.03	31.94	-1.11	-3.36%	31.94	33.03	9304	3009	0.67%
2026-07-23	32.41	33.05	0.47	1.44%	32.32	33.13	10145	3320	0.73%
2026-07-22	32.97	32.58	-0.42	-1.27%	32.33	33.21	12483	4069	0.89%
2026-07-21	33.36	33.00	-0.63	-1.87%	32.91	33.84	16652	5553	1.19%
2026-07-20	33.51	33.63	-0.07	-0.21%	33.23	34.09	13995	4718	1.00%
2026-07-17	34.08	33.70	-0.13	-0.38%	33.11	34.15	14076	4732	1.01%
2026-07-16	33.37	33.83	0.29	0.86%	33.07	34.02	11516	3872	0.82%
2026-07-15	32.45	33.54	0.87	2.66%	32.44	33.55	13602	4516	0.97%
2026-07-14	32.10	32.67	0.70	2.19%	31.80	32.72	11216	3647	0.80%
2026-07-13	32.20	31.97	-0.15	-0.47%	31.67	32.54	8342	2674	0.60%
2026-07-10	32.02	32.12	0.10	0.31%	31.60	32.54	8328	2678	0.60%
2026-07-09	32.38	32.02	-0.40	-1.23%	31.81	32.52	6374	2045	0.46%
2026-07-08	32.56	32.42	0.00	0.00%	31.93	32.66	5996	1937	0.43%
2026-07-07	33.35	32.42	-0.93	-2.79%	32.30	33.38	7300	2387	0.52%
2026-07-06	33.30	33.35	-0.02	-0.06%	33.18	33.80	9321	3113	0.67%
2026-07-03	32.40	33.37	0.87	2.68%	32.40	33.42	9422	3127	0.67%
2026-07-02	32.15	32.50	-0.05	-0.15%	32.15	32.87	8741	2846	0.63%
2026-07-01	31.76	32.55	0.83	2.62%	31.74	32.87	13782	4478	0.92%
2026-06-30	31.38	31.72	0.23	0.73%	31.00	31.95	10850	3420	0.72%
2026-06-29	30.85	31.49	0.69	2.24%	30.15	31.85	14640	4570	0.97%
2026-06-26	31.17	30.80	-0.83	-2.62%	30.80	31.57	9922	3086	0.66%
2026-06-25	32.43	31.63	-0.59	-1.83%	31.42	32.43	9325	2964	0.62%
2026-06-24	33.20	32.22	-0.98	-2.95%	32.22	33.48	8461	2752	0.56%
2026-06-23	32.99	33.20	0.31	0.94%	32.80	33.65	9930	3308	0.66%
2026-06-22	33.17	32.89	-0.06	-0.18%	31.94	33.17	10219	3302	0.68%
2026-06-18	33.06	32.95	-0.23	-0.69%	32.33	33.29	7592	2497	0.50%
2026-06-17	34.15	33.18	-0.96	-2.81%	33.18	34.27	9904	3315	0.66%
2026-06-16	34.30	34.14	-0.14	-0.41%	33.72	34.30	8046	2734	0.53%
2026-06-15	34.35	34.28	-0.07	-0.20%	34.01	34.70	9093	3118	0.60%
2026-06-12	34.08	34.35	0.59	1.75%	33.81	34.39	14113	4807	0.94%
2026-06-11	34.38	33.76	-0.94	-2.71%	33.66	34.90	10212	3473	0.68%
2026-06-10	35.10	34.70	-0.10	-0.29%	34.41	35.10	6095	2111	0.40%
2026-06-09	34.90	34.80	-0.14	-0.40%	34.59	35.10	4890	1704	0.32%
2026-06-08	35.38	34.94	-0.87	-2.43%	34.69	35.65	10826	3799	0.72%
2026-06-05	35.79	35.81	-0.06	-0.17%	35.74	36.37	6325	2274	0.42%
2026-06-04	37.00	35.87	-1.23	-3.32%	35.86	37.19	11051	4001	0.73%
2026-06-03	37.57	37.10	-0.35	-0.93%	37.09	37.90	7159	2668	0.48%
2026-06-02	37.54	37.45	-0.36	-0.95%	37.35	37.88	5928	2224	0.39%
2026-06-01	37.26	37.81	0.32	0.85%	37.03	37.86	5878	2206	0.39%
2026-05-29	37.62	37.49	0.04	0.11%	37.25	37.88	10274	3857	0.68%
2026-05-28	38.12	37.45	-0.67	-1.76%	37.33	38.13	9159	3444	0.61%
2026-05-27	39.65	39.41	-0.28	-0.71%	38.98	39.65	9150	3595	0.61%
2026-05-26	39.13	39.69	0.22	0.56%	38.91	39.86	9262	3647	0.62%
2026-05-25	39.91	39.47	-0.42	-1.05%	39.05	40.02	8856	3489	0.59%
2026-05-22	40.04	39.89	0.18	0.45%	39.36	40.10	8317	3313	0.55%
2026-05-21	39.31	39.71	0.43	1.09%	39.31	40.25	12503	4990	0.83%
2026-05-20	39.53	39.28	-0.08	-0.20%	39.08	39.53	6196	2434	0.41%
2026-05-19	38.85	39.36	0.47	1.21%	38.85	39.47	6202	2436	0.41%
2026-05-18	39.08	38.89	-0.20	-0.51%	38.38	39.10	11592	4471	0.77%
2026-05-15	39.69	39.09	-0.75	-1.88%	39.09	39.84	13144	5167	0.87%
2026-05-14	40.29	39.84	-0.43	-1.07%	39.84	40.29	8673	3468	0.58%