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
2026-06-18	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%
2026-05-13	40.10	40.27	0.23	0.57%	39.64	40.38	9970	3992	0.66%
2026-05-12	40.56	40.04	-0.52	-1.28%	40.00	40.63	12406	4977	0.82%
2026-05-11	41.03	40.56	-0.36	-0.88%	40.30	41.03	19380	7853	1.29%
2026-05-08	40.98	40.92	-0.09	-0.22%	40.81	41.01	9297	3802	0.62%
2026-05-07	40.93	41.01	0.07	0.17%	40.86	41.10	8736	3581	0.58%
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%