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
2026-05-06	41.00	40.94	-0.34	-0.82%	40.85	41.28	16385	6710	1.09%
2026-04-30	41.42	41.28	-1.45	-3.39%	40.73	41.82	25512	10542	1.69%
2026-04-29	42.59	42.73	0.42	0.99%	42.36	42.83	12099	5161	0.80%
2026-04-28	42.71	42.31	-0.40	-0.94%	42.26	42.78	10552	4484	0.70%
2026-04-27	42.48	42.71	0.38	0.90%	42.36	42.83	8586	3661	0.57%
2026-04-24	42.70	42.33	-0.53	-1.24%	42.15	42.71	11508	4871	0.76%
2026-04-23	42.41	42.86	0.20	0.47%	42.30	42.92	15125	6447	1.00%
2026-04-22	42.55	42.66	0.23	0.54%	42.54	42.87	10640	4538	0.71%
2026-04-21	42.84	42.43	-0.44	-1.03%	42.35	42.84	10987	4664	0.73%
2026-04-20	42.61	42.87	0.19	0.45%	42.25	42.95	13928	5930	0.93%
2026-04-17	42.88	42.68	-0.37	-0.86%	42.34	42.97	15326	6520	1.02%
2026-04-16	42.81	43.05	0.24	0.56%	42.59	43.11	13408	5753	0.89%
2026-04-15	43.00	42.81	-0.22	-0.51%	42.69	43.01	13284	5688	0.88%
2026-04-14	42.65	43.03	0.60	1.41%	42.29	43.04	16707	7130	1.11%
2026-04-13	42.49	42.43	-0.37	-0.86%	42.38	42.80	19879	8448	1.32%
2026-04-10	43.26	42.80	-0.44	-1.02%	42.52	43.40	28404	12153	1.89%
2026-04-09	44.52	43.24	-1.72	-3.83%	43.01	44.52	41480	17951	2.76%
2026-04-08	44.72	44.96	0.90	2.04%	44.34	45.20	25505	11410	1.69%
2026-04-07	43.90	44.06	0.13	0.30%	43.10	44.50	18010	7881	1.20%
2026-04-03	46.00	43.93	-1.43	-3.15%	43.58	46.05	18452	8177	1.23%
2026-04-02	46.00	45.36	-0.79	-1.71%	45.04	46.10	16433	7483	1.09%
2026-04-01	46.06	46.15	0.16	0.35%	45.71	46.38	18078	8330	1.20%
2026-03-31	46.19	45.99	-0.20	-0.43%	45.80	47.20	21420	9922	1.42%
2026-03-30	46.23	46.19	-0.04	-0.09%	45.87	46.65	17983	8318	1.19%
2026-03-27	45.92	46.23	-0.33	-0.71%	45.64	46.37	18250	8413	1.21%
2026-03-26	46.17	46.56	0.27	0.58%	46.10	47.25	30045	14046	2.00%
2026-03-25	45.45	46.29	0.98	2.16%	45.11	46.29	25201	11551	1.67%
2026-03-24	43.71	45.31	2.16	5.01%	43.71	45.39	28126	12515	1.87%
2026-03-23	45.01	43.15	-2.34	-5.14%	42.89	45.04	34024	14892	2.26%
2026-03-20	45.43	45.49	0.04	0.09%	45.02	46.00	22060	10046	1.47%
2026-03-19	45.26	45.45	-0.31	-0.68%	45.01	46.56	27392	12501	1.82%
2026-03-18	45.39	45.76	0.61	1.35%	45.12	46.26	25012	11456	1.66%
2026-03-17	45.88	45.15	-0.73	-1.59%	45.00	45.97	24324	11079	1.62%
2026-03-16	44.86	45.88	0.89	1.98%	44.63	45.88	40907	18588	2.72%
2026-03-13	44.40	44.99	0.08	0.18%	44.38	45.70	42200	19011	2.80%
2026-03-12	44.40	44.91	2.63	6.22%	44.08	45.35	59766	26686	3.97%
2026-03-11	42.44	42.28	-0.15	-0.35%	42.11	42.48	6325	2671	0.42%
2026-03-10	42.19	42.43	0.49	1.17%	42.11	42.43	7691	3251	0.51%
2026-03-09	41.65	41.94	-0.23	-0.55%	41.33	41.95	7906	3288	0.53%
2026-03-06	41.79	42.17	0.38	0.91%	41.60	42.20	6616	2779	0.44%
2026-03-05	42.11	41.79	0.46	1.11%	41.56	42.18	9469	3959	0.63%
2026-03-04	41.80	41.33	-0.78	-1.85%	40.72	41.91	16537	6837	1.10%
2026-03-03	42.51	42.11	-0.38	-0.89%	42.00	43.05	12757	5420	0.85%
2026-03-02	43.20	42.49	-1.33	-3.04%	42.42	43.68	18381	7872	1.21%
2026-02-27	43.94	43.82	0.01	0.02%	43.66	43.94	8367	3666	0.55%
2026-02-26	44.51	43.81	-0.49	-1.11%	43.62	44.51	12259	5375	0.81%
2026-02-25	44.77	44.30	-0.20	-0.45%	44.20	44.85	15194	6769	1.00%
2026-02-24	44.62	44.50	0.19	0.43%	44.12	44.63	9421	4185	0.62%
2026-02-13	45.00	44.31	-0.54	-1.20%	44.26	45.26	14266	6393	0.94%
2026-02-12	45.17	44.85	-0.30	-0.66%	44.75	45.54	14052	6320	0.92%
2026-02-11	45.04	45.15	0.20	0.44%	44.76	45.26	15730	7094	1.04%
2026-02-10	44.82	44.95	0.08	0.18%	44.57	45.17	10274	4607	0.68%
2026-02-09	44.68	44.87	0.39	0.88%	44.30	45.07	15292	6837	1.01%
2026-02-06	44.56	44.48	-0.30	-0.67%	44.40	45.20	15016	6697	0.99%
2026-02-05	44.08	44.78	0.80	1.82%	44.00	45.69	26945	12085	1.77%
2026-02-04	43.26	43.98	0.72	1.66%	43.13	43.99	14211	6210	0.94%
2026-02-03	43.20	43.26	0.13	0.30%	42.81	43.60	11152	4806	0.73%
2026-02-02	43.30	43.13	-0.17	-0.39%	43.10	43.99	15238	6627	1.00%
2026-01-30	43.77	43.30	-0.46	-1.05%	43.30	44.43	14923	6527	0.98%
2026-01-29	42.90	43.76	0.75	1.74%	42.49	43.76	16338	7066	1.08%
2026-01-28	43.78	43.01	-0.90	-2.05%	43.00	44.05	16592	7187	1.09%
2026-01-27	44.64	43.91	-0.68	-1.53%	43.60	44.68	15677	6885	1.03%
2026-01-26	44.95	44.59	-0.35	-0.78%	44.29	45.13	15002	6695	0.99%