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
2025-04-07	41.50	38.91	-4.32	-9.99%	38.91	41.65	23348	9234	1.51%
2025-04-03	43.89	43.23	-0.99	-2.24%	43.04	43.95	13786	5988	0.89%
2025-04-02	43.70	44.22	0.60	1.38%	43.50	44.35	11905	5247	0.77%
2025-04-01	43.00	43.62	0.61	1.42%	42.73	43.80	11864	5153	0.77%
2025-03-31	43.90	43.01	-1.17	-2.65%	43.01	44.19	16341	7108	1.06%
2025-03-28	44.55	44.18	-0.40	-0.90%	44.12	44.93	14085	6258	0.91%
2025-03-27	44.90	44.58	-0.02	-0.04%	44.33	45.08	21238	9489	1.38%
2025-03-26	43.90	44.60	0.70	1.59%	43.88	45.00	23798	10615	1.54%
2025-03-25	43.90	43.90	-0.11	-0.25%	43.50	44.30	14460	6343	0.94%
2025-03-24	44.01	44.01	0.27	0.62%	43.31	45.26	26782	11844	1.73%
2025-03-21	44.13	43.74	-0.41	-0.93%	43.43	44.79	19268	8503	1.25%
2025-03-20	44.62	44.15	-0.49	-1.10%	44.01	45.08	17150	7615	1.11%
2025-03-19	44.89	44.64	-0.32	-0.71%	44.50	45.00	15193	6794	0.98%
2025-03-18	45.74	44.96	-0.78	-1.71%	44.39	45.80	31121	13959	2.02%
2025-03-17	44.91	45.74	1.26	2.83%	44.90	46.00	41982	19060	2.72%
2025-03-14	43.40	44.48	1.03	2.37%	43.11	44.58	39275	17310	2.54%
2025-03-13	42.73	43.45	0.72	1.68%	42.55	43.50	26571	11439	1.72%
2025-03-12	43.13	42.73	-0.31	-0.72%	42.71	43.24	13609	5838	0.88%
2025-03-11	42.50	43.04	0.11	0.26%	42.35	43.08	13463	5758	0.87%
2025-03-10	42.25	42.93	0.64	1.51%	42.17	43.00	17299	7371	1.12%
2025-03-07	42.25	42.29	-0.25	-0.59%	42.10	42.77	12303	5210	0.80%
2025-03-06	42.29	42.54	0.40	0.95%	42.00	42.58	13843	5860	0.90%
2025-03-05	42.31	42.14	-0.16	-0.38%	41.71	42.32	10778	4521	0.70%
2025-03-04	42.06	42.30	0.20	0.48%	41.71	42.34	8834	3724	0.57%
2025-03-03	42.13	42.10	0.01	0.02%	41.83	42.62	14355	6074	0.93%
2025-02-28	42.90	42.09	-0.93	-2.16%	41.90	43.10	20149	8553	1.31%
2025-02-27	42.83	43.02	0.19	0.44%	42.44	43.20	20141	8635	1.30%
2025-02-26	42.36	42.83	0.47	1.11%	42.36	42.85	14221	6073	0.92%
2025-02-25	42.80	42.36	-0.80	-1.85%	42.27	42.93	15647	6665	1.01%
2025-02-24	43.41	43.16	-0.48	-1.10%	42.71	43.58	18565	8020	1.20%
2025-02-21	42.89	43.64	0.75	1.75%	42.41	44.36	26737	11519	1.73%
2025-02-20	42.30	42.89	0.74	1.76%	42.05	43.08	22427	9584	1.45%
2025-02-19	41.95	42.15	0.21	0.50%	41.95	42.39	13876	5845	0.90%
2025-02-18	42.83	41.94	-0.91	-2.12%	41.81	42.83	16130	6825	1.04%
2025-02-17	43.24	42.85	-0.36	-0.83%	42.51	43.30	17634	7533	1.14%
2025-02-14	43.33	43.21	-0.12	-0.28%	42.85	43.55	17334	7477	1.12%
2025-02-13	43.09	43.33	0.24	0.56%	42.74	43.81	27789	12075	1.80%
2025-02-12	43.03	43.09	0.05	0.12%	42.35	43.09	17576	7511	1.14%
2025-02-11	43.47	43.04	-0.19	-0.44%	42.90	43.59	16732	7216	1.08%
2025-02-10	43.04	43.23	0.35	0.82%	42.56	43.30	19203	8245	1.24%
2025-02-07	42.51	42.88	0.36	0.85%	42.40	43.40	22122	9502	1.43%
2025-02-06	41.99	42.52	0.53	1.26%	41.66	42.53	15545	6557	1.01%
2025-02-05	42.56	41.99	-0.27	-0.64%	41.65	42.56	9925	4165	0.64%
2025-01-27	42.73	42.26	-0.30	-0.70%	42.20	43.13	12041	5132	0.78%
2025-01-24	42.11	42.56	0.33	0.78%	41.95	42.66	11879	5038	0.77%
2025-01-23	42.46	42.23	0.00	0.00%	42.19	43.10	16128	6870	1.04%
2025-01-22	42.80	42.23	-0.99	-2.29%	42.06	42.96	13451	5695	0.87%
2025-01-21	43.70	43.22	0.14	0.32%	42.32	43.70	17865	7674	1.16%
2025-01-20	43.42	43.08	0.21	0.49%	42.87	43.71	20304	8784	1.32%
2025-01-17	43.16	42.87	-1.05	-2.39%	42.35	43.33	30872	13236	2.00%
2025-01-16	42.20	43.92	2.05	4.90%	42.14	45.10	49183	21594	3.19%
2025-01-15	42.92	41.87	-1.25	-2.90%	41.83	42.92	23782	10044	1.54%
2025-01-14	41.25	43.12	1.02	2.42%	41.20	43.17	32577	13812	2.11%
2025-01-13	42.83	42.10	-1.34	-3.08%	41.63	42.88	27406	11539	1.78%
2025-01-10	46.44	43.44	-3.41	-7.28%	43.21	46.67	42221	18922	2.73%
2025-01-09	48.01	46.85	-0.90	-1.88%	46.63	48.27	38224	17987	2.48%
2025-01-08	44.30	47.75	3.20	7.18%	43.55	49.01	64797	29970	4.20%
2025-01-07	44.34	44.55	-0.45	-1.00%	43.61	45.88	31021	13819	2.01%
2025-01-06	46.91	45.00	-1.93	-4.11%	44.34	46.91	33939	15404	2.20%
2025-01-03	46.69	46.93	0.22	0.47%	46.38	48.80	42455	20194	2.75%
2025-01-02	47.51	46.71	-1.20	-2.50%	45.83	49.47	35911	17168	2.33%
2024-12-31	49.21	47.91	-0.99	-2.02%	47.39	49.21	31914	15360	2.07%
2024-12-30	49.50	48.90	-1.01	-2.02%	48.78	50.30	42716	21138	2.77%