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
2026-03-20	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%
2026-01-23	44.61	44.94	0.34	0.76%	44.47	44.99	14303	6414	0.94%
2026-01-22	44.90	44.60	-0.58	-1.28%	44.50	45.59	17376	7772	1.14%
2026-01-21	44.64	45.18	0.54	1.21%	44.50	45.78	23196	10475	1.53%
2026-01-20	44.63	44.64	0.01	0.02%	44.37	44.76	13840	6167	0.91%
2026-01-19	43.76	44.63	0.88	2.01%	43.76	44.64	20983	9322	1.38%
2026-01-16	44.26	43.75	-0.25	-0.57%	43.60	44.29	12470	5463	0.82%
2026-01-15	44.01	44.00	0.03	0.07%	43.80	44.29	13842	6095	0.91%
2026-01-14	44.11	43.97	-0.15	-0.34%	43.67	44.50	24947	11024	1.64%
2026-01-13	44.12	44.12	0.01	0.02%	43.85	44.54	23819	10524	1.57%
2026-01-12	44.10	44.11	0.44	1.01%	43.50	44.25	23157	10187	1.52%
2026-01-09	43.00	43.67	0.69	1.61%	42.92	43.76	23038	9993	1.52%
2026-01-08	42.88	42.98	0.10	0.23%	42.61	43.10	12932	5548	0.85%
2026-01-07	43.29	42.88	-0.27	-0.63%	42.73	43.29	12925	5553	0.85%
2026-01-06	42.70	43.15	0.47	1.10%	42.58	43.16	18974	8143	1.25%
2026-01-05	42.30	42.68	0.45	1.07%	42.30	42.68	15528	6611	1.02%
2025-12-31	42.28	42.23	0.12	0.28%	41.72	42.54	12623	5309	0.83%
2025-12-30	42.40	42.11	-0.43	-1.01%	42.11	42.48	12049	5090	0.79%
2025-12-29	42.79	42.54	-0.24	-0.56%	42.39	43.04	13379	5712	0.88%
2025-12-26	42.75	42.78	0.00	0.00%	42.60	42.95	11186	4786	0.74%
2025-12-25	43.09	42.78	-0.67	-1.54%	42.70	43.24	22560	9672	1.48%
2025-12-24	43.78	43.45	-0.05	-0.11%	43.34	43.85	9494	4126	0.62%
2025-12-23	43.97	43.50	-0.47	-1.07%	43.42	44.01	16894	7385	1.11%
2025-12-22	43.70	43.97	0.20	0.46%	43.58	44.06	17524	7684	1.15%
2025-12-19	42.99	43.77	0.85	1.98%	42.83	43.88	21149	9196	1.39%
2025-12-18	42.79	42.92	-0.01	-0.02%	42.51	43.08	14688	6299	0.97%
2025-12-17	43.06	42.93	0.25	0.59%	42.33	43.35	23980	10290	1.58%
2025-12-16	42.30	42.68	0.38	0.90%	42.17	43.30	29287	12498	1.93%
2025-12-15	42.42	42.30	-0.12	-0.28%	42.05	42.67	14193	6018	0.93%
2025-12-12	42.65	42.42	-0.32	-0.75%	42.07	42.90	22132	9423	1.46%