小熊电器（002959）历史行情

以下为小熊电器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	36.500	37.170	39.200	36.200	-0.330	-0.880%	643.73万	2.42亿	4.605%
2026-10-08	35.500	37.500	39.070	34.510	1.980	5.574%	5.88万	0.00亿	0.000%
2026-10-07	35.000	35.520	36.800	34.810	-0.030	-0.084%	560.01万	2.01亿	4.006%
2026-10-06	35.000	35.520	36.800	34.810	-0.030	-0.084%	560.01万	2.01亿	4.006%
2026-10-05	35.000	35.520	36.800	34.810	-0.030	-0.084%	560.01万	2.01亿	4.006%
2026-10-02	35.000	35.520	36.800	34.810	-0.030	-0.084%	560.01万	2.01亿	4.006%
2026-10-01	35.000	35.520	36.800	34.810	-0.030	-0.084%	560.01万	2.01亿	4.006%
2026-09-30	35.000	35.520	36.800	34.810	-0.030	-0.084%	5.60万	0.00亿	0.000%
2026-09-29	33.000	35.550	37.160	32.530	1.770	5.240%	6.65万	0.00亿	0.000%
2026-09-28	32.040	33.780	34.580	32.040	2.200	6.966%	4.92万	0.00亿	0.000%
2026-09-27	31.740	31.580	31.990	31.580	-0.120	-0.379%	38.79万	0.12亿	0.278%
2026-09-24	31.740	31.580	31.990	31.580	-0.120	-0.379%	0.39万	0.00亿	0.000%
2026-09-23	32.180	31.700	32.180	31.660	-0.340	-1.061%	0.54万	0.00亿	0.000%
2026-09-22	32.150	32.040	32.260	32.000	-0.090	-0.280%	0.42万	0.00亿	0.000%
2026-09-21	31.940	32.130	32.170	31.740	0.430	1.356%	0.35万	0.00亿	0.000%
2026-09-18	31.570	31.700	31.950	31.360	0.090	0.285%	0.45万	0.00亿	0.000%
2026-09-17	31.260	31.610	31.780	31.260	0.100	0.317%	0.38万	0.00亿	0.000%
2026-09-16	31.560	31.510	31.600	30.900	0.050	0.159%	0.47万	0.00亿	0.000%
2026-09-15	31.740	31.460	31.740	31.340	-0.160	-0.506%	0.46万	0.00亿	0.000%
2026-09-14	31.550	31.620	31.800	31.450	0.100	0.317%	0.33万	0.00亿	0.000%
2026-09-11	32.180	31.520	32.180	31.430	-0.530	-1.654%	0.56万	0.00亿	0.000%
2026-09-10	32.500	32.050	32.500	32.030	-0.500	-1.536%	0.51万	0.00亿	0.000%
2026-09-09	32.960	32.550	32.960	32.410	-0.410	-1.244%	0.47万	0.00亿	0.000%
2026-09-08	32.740	32.960	33.000	32.740	0.220	0.672%	0.50万	0.00亿	0.000%
2026-09-07	32.470	32.740	32.740	32.200	0.320	0.987%	0.51万	0.00亿	0.000%
2026-09-04	32.240	32.420	32.780	32.240	0.090	0.278%	0.56万	0.00亿	0.000%
2026-09-03	32.810	32.330	32.870	32.290	-0.370	-1.131%	0.55万	0.00亿	0.000%
2026-09-02	32.910	32.700	32.960	32.400	-0.400	-1.208%	0.53万	0.00亿	0.000%
2026-09-01	32.860	33.100	33.220	32.860	0.250	0.761%	0.68万	0.00亿	0.000%
2026-08-31	32.710	32.850	33.040	32.630	-0.100	-0.303%	0.37万	0.00亿	0.000%
2026-08-28	32.730	32.950	33.000	32.640	0.220	0.672%	0.47万	0.00亿	0.000%
2026-08-27	33.080	32.730	33.080	32.520	-0.340	-1.028%	0.65万	0.00亿	0.000%
2026-08-26	33.190	33.070	33.370	33.010	-0.040	-0.121%	0.39万	0.00亿	0.000%
2026-08-25	32.290	33.110	33.220	32.230	0.580	1.783%	0.51万	0.00亿	0.000%
2026-08-24	33.000	32.530	33.190	32.450	-0.560	-1.692%	0.58万	0.00亿	0.000%
2026-08-21	33.810	33.090	33.810	33.090	-0.590	-1.752%	0.68万	0.00亿	0.000%
2026-08-20	33.570	33.680	33.910	33.310	0.400	1.202%	0.61万	0.00亿	0.000%
2026-08-19	33.700	33.280	33.900	33.280	-0.650	-1.916%	0.94万	0.00亿	0.000%
2026-08-18	33.890	33.930	34.400	33.710	0.040	0.118%	0.76万	0.00亿	0.000%
2026-08-17	33.490	33.890	34.150	33.340	0.410	1.225%	1.23万	0.00亿	0.000%
2026-08-14	33.460	33.480	33.760	32.710	-0.680	-1.991%	1.94万	0.00亿	0.000%
2026-08-13	34.590	34.160	34.590	34.010	-0.250	-0.727%	0.71万	0.00亿	0.000%
2026-08-12	34.510	34.410	34.610	34.230	-0.110	-0.319%	0.62万	0.00亿	0.000%
2026-08-11	34.850	34.520	34.980	34.490	-0.320	-0.918%	0.70万	0.00亿	0.000%
2026-08-10	34.190	34.840	35.080	33.950	0.710	2.080%	1.31万	0.00亿	0.000%
2026-08-07	34.270	34.130	34.370	33.810	-0.120	-0.350%	0.91万	0.00亿	0.000%
2026-08-06	34.400	34.250	34.450	33.910	-0.050	-0.146%	0.72万	0.00亿	0.000%
2026-08-05	34.350	34.300	34.500	33.900	-0.050	-0.146%	0.88万	0.00亿	0.000%
2026-08-04	34.870	34.350	34.870	34.200	-0.300	-0.866%	1.01万	0.00亿	0.000%
2026-08-03	34.520	34.650	34.950	34.290	0.130	0.377%	1.05万	0.00亿	0.000%
2026-07-31	33.880	34.520	34.540	33.650	0.100	0.291%	1.04万	0.00亿	0.000%
2026-07-30	33.780	34.420	34.520	33.780	0.440	1.295%	1.20万	0.00亿	0.000%
2026-07-29	33.230	33.980	34.170	33.230	0.750	2.257%	1.13万	0.00亿	0.000%
2026-07-28	32.710	33.230	33.240	32.540	0.420	1.280%	0.89万	0.00亿	0.000%
2026-07-27	31.930	32.810	32.900	31.830	0.870	2.724%	0.99万	0.00亿	0.000%
2026-07-24	33.030	31.940	33.030	31.940	-1.110	-3.359%	0.93万	0.00亿	0.000%
2026-07-23	32.410	33.050	33.130	32.320	0.470	1.443%	1.01万	0.00亿	0.000%
2026-07-22	32.970	32.580	33.210	32.330	-0.420	-1.273%	1.25万	0.00亿	0.000%
2026-07-21	33.360	33.000	33.840	32.910	-0.630	-1.873%	1.67万	0.00亿	0.000%
2026-07-20	33.510	33.630	34.090	33.230	-0.070	-0.208%	1.40万	0.00亿	0.000%
2026-07-17	34.080	33.700	34.150	33.110	-0.130	-0.384%	1.41万	0.00亿	0.000%
2026-07-16	33.370	33.830	34.020	33.070	0.290	0.865%	1.15万	0.00亿	0.000%
2026-07-15	32.450	33.540	33.550	32.440	0.870	2.663%	1.36万	0.00亿	0.000%
2026-07-14	32.100	32.670	32.720	31.800	0.700	2.190%	1.12万	0.00亿	0.000%
2026-07-13	32.200	31.970	32.540	31.670	-0.150	-0.467%	0.83万	0.00亿	0.000%
2026-07-10	32.020	32.120	32.540	31.600	0.100	0.312%	0.83万	0.00亿	0.000%
2026-07-09	32.380	32.020	32.520	31.810	-0.400	-1.234%	0.64万	0.00亿	0.000%
2026-07-08	32.560	32.420	32.660	31.930	0.000	0.000%	0.60万	0.00亿	0.000%
2026-07-07	33.350	32.420	33.380	32.300	-0.930	-2.789%	0.73万	0.00亿	0.000%
2026-07-06	33.300	33.350	33.800	33.180	-0.020	-0.060%	0.93万	0.00亿	0.000%
2026-07-03	32.400	33.370	33.420	32.400	0.870	2.677%	0.94万	0.00亿	0.000%
2026-07-02	32.150	32.500	32.870	32.150	-0.050	-0.154%	0.87万	0.00亿	0.000%
2026-07-01	31.760	32.550	32.870	31.740	0.830	2.617%	1.38万	0.00亿	0.000%
2026-06-30	31.380	31.720	31.950	31.000	0.230	0.730%	1.09万	0.00亿	0.000%
2026-06-29	30.850	31.490	31.850	30.150	0.690	2.240%	1.46万	0.00亿	0.000%
2026-06-26	31.170	30.800	31.570	30.800	-0.830	-2.624%	0.99万	0.00亿	0.000%
2026-06-25	32.430	31.630	32.430	31.420	-0.590	-1.831%	0.93万	0.00亿	0.000%
2026-06-24	33.200	32.220	33.480	32.220	-0.980	-2.952%	0.85万	0.00亿	0.000%
2026-06-23	32.990	33.200	33.650	32.800	0.310	0.943%	0.99万	0.00亿	0.000%
2026-06-22	33.170	32.890	33.170	31.940	-0.060	-0.182%	1.02万	0.00亿	0.000%
2026-06-18	33.060	32.950	33.290	32.330	-0.230	-0.693%	0.76万	0.00亿	0.000%
2026-06-17	34.150	33.180	34.270	33.180	-0.960	-2.812%	0.99万	0.00亿	0.000%
2026-06-16	34.300	34.140	34.300	33.720	-0.140	-0.408%	0.80万	0.00亿	0.000%
2026-06-15	34.350	34.280	34.700	34.010	-0.070	-0.204%	0.91万	0.00亿	0.000%
2026-06-12	34.080	34.350	34.390	33.810	0.590	1.748%	1.41万	0.00亿	0.000%
2026-06-11	34.380	33.760	34.900	33.660	-0.940	-2.709%	1.02万	0.00亿	0.000%
2026-06-10	35.100	34.700	35.100	34.410	-0.100	-0.287%	0.61万	0.00亿	0.000%
2026-06-09	34.900	34.800	35.100	34.590	-0.140	-0.401%	0.49万	0.00亿	0.000%
2026-06-08	35.380	34.940	35.650	34.690	-0.870	-2.429%	1.08万	0.00亿	0.000%
2026-06-05	35.790	35.810	36.370	35.740	-0.060	-0.167%	0.63万	0.00亿	0.000%
2026-06-04	37.000	35.870	37.190	35.860	-1.230	-3.315%	1.11万	0.00亿	0.000%
2026-06-03	37.570	37.100	37.900	37.090	-0.350	-0.935%	0.72万	0.00亿	0.000%
2026-06-02	37.540	37.450	37.880	37.350	-0.360	-0.952%	0.59万	0.00亿	0.000%
2026-06-01	37.260	37.810	37.860	37.030	0.320	0.854%	0.59万	0.00亿	0.000%
2026-05-29	37.620	37.490	37.880	37.250	0.040	0.107%	1.03万	0.00亿	0.000%
2026-05-28	38.120	37.450	38.130	37.330	-0.666	-1.747%	0.92万	0.00亿	0.000%
2026-05-27	38.356	38.116	38.356	37.686	-0.280	-0.729%	0.92万	0.00亿	0.000%
2026-05-26	37.836	38.396	38.566	37.616	0.220	0.576%	0.93万	0.00亿	0.000%
2026-05-25	38.616	38.176	38.726	37.756	-0.420	-1.088%	0.89万	0.00亿	0.000%
2026-05-22	38.746	38.596	38.806	38.066	0.180	0.469%	0.83万	0.00亿	0.000%
2026-05-21	38.016	38.416	38.956	38.016	0.430	1.132%	1.25万	0.00亿	0.000%
2026-05-20	38.236	37.986	38.236	37.786	-0.080	-0.210%	0.62万	0.00亿	0.000%
2026-05-19	37.556	38.066	38.176	37.556	0.470	1.250%	0.62万	0.00亿	0.000%
2026-05-18	37.786	37.596	37.806	37.086	-0.200	-0.529%	1.16万	0.00亿	0.000%
2026-05-15	38.396	37.796	38.546	37.796	-0.750	-1.946%	1.31万	0.00亿	0.000%
2026-05-14	38.996	38.546	38.996	38.546	-0.430	-1.103%	0.87万	0.00亿	0.000%
2026-05-13	38.806	38.976	39.086	38.346	0.230	0.594%	1.00万	0.00亿	0.000%
2026-05-12	39.266	38.746	39.336	38.706	-0.520	-1.324%	1.24万	0.00亿	0.000%
2026-05-11	39.736	39.266	39.736	39.006	-0.360	-0.908%	1.94万	0.00亿	0.000%
2026-05-08	39.686	39.626	39.716	39.516	-0.090	-0.227%	0.93万	0.00亿	0.000%
2026-05-07	39.636	39.716	39.806	39.566	0.070	0.177%	0.87万	0.00亿	0.000%
2026-05-06	39.706	39.646	39.986	39.556	-0.340	-0.850%	1.64万	0.00亿	0.000%
2026-04-30	40.126	39.986	40.526	39.436	-1.450	-3.499%	2.55万	0.00亿	0.000%
2026-04-29	41.296	41.436	41.536	41.066	0.420	1.024%	1.21万	0.00亿	0.000%
2026-04-28	41.416	41.016	41.486	40.966	-0.400	-0.966%	1.06万	0.00亿	0.000%
2026-04-27	41.186	41.416	41.536	41.066	0.380	0.926%	0.86万	0.00亿	0.000%
2026-04-24	41.406	41.036	41.416	40.856	-0.530	-1.275%	1.15万	0.00亿	0.000%
2026-04-23	41.116	41.566	41.626	41.006	0.200	0.483%	1.51万	0.00亿	0.000%
2026-04-22	41.256	41.366	41.576	41.246	0.230	0.559%	1.06万	0.00亿	0.000%
2026-04-21	41.546	41.136	41.546	41.056	-0.440	-1.058%	1.10万	0.00亿	0.000%
2026-04-20	41.316	41.576	41.656	40.956	0.190	0.459%	1.39万	0.00亿	0.000%
2026-04-17	41.586	41.386	41.676	41.046	-0.370	-0.886%	1.53万	0.00亿	0.000%
2026-04-16	41.516	41.756	41.816	41.296	0.240	0.578%	1.34万	0.00亿	0.000%
2026-04-15	41.706	41.516	41.716	41.396	-0.220	-0.527%	1.33万	0.00亿	0.000%
2026-04-14	41.356	41.736	41.746	40.996	0.600	1.459%	1.67万	0.00亿	0.000%
2026-04-13	41.196	41.136	41.506	41.086	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-10	41.966	41.506	42.106	41.226	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-09	43.226	41.946	43.226	41.716	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-08	43.426	43.666	43.906	43.046	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-07	42.606	42.766	43.206	41.806	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-03	44.706	42.636	44.756	42.286	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-02	44.706	44.066	44.806	43.746	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-01	44.766	44.856	45.086	44.416	0.000	0.000%	1.81万	0.00亿	0.000%