小熊电器(002959)股票信息
| 股票代码 | 002959 |
| 股票名称 | 小熊电器 |
| 最新价/元 | 47.48 |
| 涨跌额/元 | 4.32 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 47.47 |
| 卖出/元 | 47.48 |
| 昨收/元 | 43.16 |
| 今开/元 | 45.94 |
| 最高/元 | 47.48 |
| 最低/元 | 43.56 |
| 成交量/手 | 60512.49 |
| 成交额/万 | 27713.50 |
| 股净值/元 | 16.68 |
| 市净率 | 2.84 |
| 总市值/万 | 744748.01 |
| 流通值/万 | 731950.84 |
| 换手率/% | 3.93 |
| 入市日期 | 2019-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
小熊电器(002959)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 45.94 | 47.48 | 4.32 | 10.01 | 60512.49 | 27713.50 | 3.93 |
| 2024-09-27 | 41.44 | 43.16 | 2.84 | 7.04 | 48610.21 | 20597.81 | 3.15 |
| 2024-09-26 | 38.00 | 40.32 | 2.19 | 5.74 | 37689.11 | 14769.54 | 2.44 |
| 2024-09-25 | 38.25 | 38.13 | 0.20 | 0.53 | 33875.71 | 13110.24 | 2.20 |
| 2024-09-24 | 36.78 | 37.93 | 1.15 | 3.13 | 23239.79 | 8672.23 | 1.51 |
| 2024-09-23 | 36.59 | 36.78 | 0.19 | 0.52 | 11454.32 | 4208.01 | 0.74 |
| 2024-09-20 | 36.50 | 36.59 | -0.15 | -0.41 | 11841.44 | 4312.57 | 0.77 |
| 2024-09-19 | 35.95 | 36.74 | 0.95 | 2.65 | 19371.00 | 7090.14 | 1.26 |
| 2024-09-18 | 35.12 | 35.79 | 0.67 | 1.91 | 12253.10 | 4334.42 | 0.79 |
| 2024-09-13 | 35.55 | 35.12 | -0.74 | -2.06 | 10054.00 | 3565.18 | 0.65 |
| 2024-09-12 | 36.39 | 35.86 | -0.44 | -1.21 | 11505.31 | 4167.69 | 0.75 |
| 2024-09-11 | 36.00 | 36.30 | 0.17 | 0.47 | 12690.20 | 4597.93 | 0.82 |
| 2024-09-10 | 36.19 | 36.13 | -0.03 | -0.08 | 16869.71 | 6069.22 | 1.09 |
| 2024-09-09 | 37.44 | 36.16 | -1.21 | -3.24 | 22426.10 | 8134.35 | 1.45 |
| 2024-09-06 | 38.53 | 37.37 | -1.07 | -2.78 | 13420.00 | 5072.94 | 0.87 |
| 2024-09-05 | 38.44 | 38.44 | 0.19 | 0.50 | 12584.00 | 4828.81 | 0.82 |
| 2024-09-04 | 37.80 | 38.25 | 0.21 | 0.55 | 21449.49 | 8234.57 | 1.39 |
| 2024-09-03 | 37.65 | 38.04 | 0.43 | 1.14 | 26782.45 | 10106.07 | 1.74 |
| 2024-09-02 | 38.78 | 37.61 | -1.47 | -3.76 | 22191.06 | 8436.11 | 1.44 |
| 2024-08-30 | 38.58 | 39.08 | 0.23 | 0.59 | 31444.96 | 12289.24 | 2.04 |
| 2024-08-29 | 40.75 | 38.85 | -3.25 | -7.72 | 35320.24 | 13779.08 | 2.29 |
| 2024-08-28 | 42.32 | 42.10 | -0.22 | -0.52 | 6377.00 | 2685.49 | 0.41 |
| 2024-08-27 | 42.50 | 42.32 | -0.56 | -1.31 | 6088.10 | 2576.88 | 0.39 |
| 2024-08-26 | 43.19 | 42.88 | -0.35 | -0.81 | 6499.40 | 2785.91 | 0.42 |
| 2024-08-23 | 42.16 | 43.23 | 1.03 | 2.44 | 10131.36 | 4347.87 | 0.66 |
| 2024-08-22 | 42.80 | 42.20 | -0.55 | -1.29 | 13921.00 | 5881.70 | 0.90 |
| 2024-08-21 | 44.05 | 42.75 | -1.55 | -3.50 | 14681.00 | 6358.00 | 0.95 |
| 2024-08-20 | 45.59 | 44.30 | -1.30 | -2.85 | 12090.00 | 5407.76 | 0.78 |
| 2024-08-19 | 45.50 | 45.60 | 0.03 | 0.07 | 6337.13 | 2887.31 | 0.41 |
| 2024-08-16 | 46.09 | 45.57 | -0.23 | -0.50 | 5812.00 | 2656.56 | 0.38 |
| 2024-08-15 | 45.67 | 45.80 | 0.13 | 0.29 | 7105.00 | 3254.60 | 0.46 |
| 2024-08-14 | 45.70 | 45.67 | -0.36 | -0.78 | 5293.74 | 2414.49 | 0.34 |
| 2024-08-13 | 46.36 | 46.03 | -0.92 | -1.96 | 13294.00 | 6104.90 | 0.86 |
| 2024-08-12 | 46.54 | 46.95 | 0.18 | 0.39 | 9472.00 | 4444.67 | 0.61 |
| 2024-08-09 | 47.53 | 46.77 | -0.77 | -1.62 | 8917.02 | 4227.15 | 0.58 |
| 2024-08-08 | 47.30 | 47.54 | 0.15 | 0.32 | 10379.76 | 4900.03 | 0.67 |
| 2024-08-07 | 47.50 | 47.39 | -0.71 | -1.48 | 10256.76 | 4867.45 | 0.67 |
| 2024-08-06 | 47.11 | 48.10 | 1.06 | 2.25 | 12662.36 | 6039.50 | 0.82 |
| 2024-08-05 | 47.68 | 47.04 | -0.73 | -1.53 | 16347.00 | 7837.01 | 1.06 |
| 2024-08-02 | 47.50 | 47.77 | -0.18 | -0.38 | 14609.99 | 7043.12 | 0.95 |
| 2024-08-01 | 48.46 | 47.95 | -0.52 | -1.07 | 17188.00 | 8285.47 | 1.11 |
| 2024-07-31 | 45.89 | 48.47 | 2.59 | 5.65 | 25329.57 | 12051.71 | 1.64 |
| 2024-07-30 | 46.30 | 45.88 | -0.62 | -1.33 | 12035.17 | 5511.86 | 0.78 |
| 2024-07-29 | 47.43 | 46.50 | -1.53 | -3.19 | 17997.00 | 8434.26 | 1.17 |
| 2024-07-26 | 46.80 | 48.03 | 2.75 | 6.07 | 32574.66 | 15467.22 | 2.11 |
| 2024-07-25 | 44.96 | 45.28 | 0.33 | 0.73 | 11298.30 | 5137.60 | 0.73 |
| 2024-07-24 | 45.88 | 44.95 | -1.12 | -2.43 | 12841.44 | 5822.96 | 0.83 |
| 2024-07-23 | 47.70 | 46.07 | -1.67 | -3.50 | 13435.00 | 6277.42 | 0.87 |
| 2024-07-22 | 47.58 | 47.74 | -0.04 | -0.08 | 9170.00 | 4371.80 | 0.59 |
| 2024-07-19 | 47.77 | 47.78 | -0.27 | -0.56 | 15334.71 | 7333.92 | 0.99 |
| 2024-07-18 | 46.86 | 48.05 | 1.19 | 2.54 | 18872.80 | 8960.82 | 1.22 |
| 2024-07-17 | 46.18 | 46.86 | 0.79 | 1.72 | 14092.55 | 6548.68 | 0.91 |
| 2024-07-16 | 45.85 | 46.07 | 0.10 | 0.22 | 7562.25 | 3474.15 | 0.49 |
| 2024-07-15 | 46.65 | 45.97 | -1.02 | -2.17 | 11517.25 | 5315.35 | 0.75 |
| 2024-07-12 | 47.22 | 46.99 | -0.29 | -0.61 | 13276.00 | 6280.89 | 0.86 |
| 2024-07-11 | 46.29 | 47.28 | 1.64 | 3.59 | 17902.91 | 8417.46 | 1.16 |
| 2024-07-10 | 45.80 | 45.64 | -0.16 | -0.35 | 11057.00 | 5072.78 | 0.72 |
| 2024-07-09 | 44.40 | 45.80 | 1.33 | 2.99 | 16406.00 | 7421.96 | 1.06 |
| 2024-07-08 | 46.09 | 44.47 | -1.68 | -3.64 | 12529.58 | 5634.51 | 0.81 |
| 2024-07-05 | 45.47 | 46.15 | 0.78 | 1.72 | 11681.50 | 5335.81 | 0.76 |
| 2024-07-04 | 46.48 | 45.37 | -0.99 | -2.14 | 12160.72 | 5581.82 | 0.79 |
| 2024-07-03 | 46.99 | 46.36 | -0.62 | -1.32 | 12601.59 | 5842.27 | 0.82 |
| 2024-07-02 | 48.73 | 46.98 | -1.75 | -3.59 | 18263.52 | 8693.33 | 1.18 |
| 2024-07-01 | 48.11 | 48.73 | 0.62 | 1.29 | 12535.00 | 6050.08 | 0.81 |
| 2024-06-28 | 48.02 | 48.11 | -0.44 | -0.91 | 16691.43 | 8046.39 | 1.08 |
| 2024-06-27 | 49.90 | 48.55 | -1.52 | -3.04 | 13523.00 | 6611.63 | 0.88 |
| 2024-06-26 | 48.56 | 50.07 | 1.22 | 2.50 | 15111.00 | 7465.24 | 0.98 |
| 2024-06-25 | 49.08 | 48.85 | -0.23 | -0.47 | 14509.00 | 7108.35 | 0.94 |
| 2024-06-24 | 51.64 | 49.08 | -2.39 | -4.64 | 23289.90 | 11590.86 | 1.51 |
| 2024-06-21 | 51.05 | 51.47 | 0.15 | 0.29 | 9685.00 | 4976.26 | 0.63 |
| 2024-06-20 | 53.03 | 51.32 | -2.03 | -3.81 | 20882.41 | 10846.67 | 1.35 |
| 2024-06-19 | 55.00 | 53.35 | -1.68 | -3.05 | 20179.69 | 10848.82 | 1.31 |
| 2024-06-18 | 55.00 | 55.03 | -0.12 | -0.22 | 10095.17 | 5563.75 | 0.65 |
| 2024-06-17 | 55.01 | 55.15 | -0.09 | -0.16 | 11021.60 | 6073.65 | 0.71 |
| 2024-06-14 | 54.74 | 55.24 | 0.50 | 0.91 | 19506.29 | 10656.40 | 1.27 |
| 2024-06-13 | 56.29 | 54.74 | -1.76 | -3.12 | 21151.50 | 11681.41 | 1.37 |
| 2024-06-12 | 56.46 | 56.50 | -0.10 | -0.18 | 9796.51 | 5533.46 | 0.64 |
| 2024-06-11 | 55.55 | 56.60 | 0.60 | 1.07 | 15550.69 | 8675.02 | 1.01 |
| 2024-06-07 | 57.38 | 56.00 | -1.00 | -1.75 | 22793.52 | 12731.22 | 1.48 |
| 2024-06-06 | 58.01 | 57.00 | -1.26 | -2.16 | 24458.00 | 14019.03 | 1.59 |
| 2024-06-05 | 60.30 | 58.26 | -2.74 | -4.49 | 25857.20 | 15389.72 | 1.68 |
| 2024-06-04 | 59.60 | 61.00 | 1.39 | 2.33 | 26224.70 | 15891.04 | 1.70 |
| 2024-06-03 | 58.95 | 59.61 | 0.46 | 0.78 | 15803.68 | 9420.85 | 1.03 |
| 2024-05-31 | 60.30 | 59.15 | -1.03 | -1.71 | 17571.00 | 10536.96 | 1.14 |
| 2024-05-30 | 59.99 | 60.18 | 0.49 | 0.82 | 19096.50 | 11409.26 | 1.24 |
| 2024-05-29 | 60.99 | 60.88 | -0.14 | -0.23 | 19476.69 | 11865.20 | 1.26 |
| 2024-05-28 | 63.00 | 61.02 | -1.96 | -3.11 | 25711.50 | 15810.94 | 1.67 |
| 2024-05-27 | 62.64 | 62.98 | 0.41 | 0.66 | 21343.63 | 13498.76 | 1.38 |
| 2024-05-24 | 64.80 | 62.57 | -2.59 | -3.98 | 30096.13 | 19022.83 | 1.95 |
| 2024-05-23 | 64.88 | 65.16 | 0.28 | 0.43 | 27140.13 | 17813.54 | 1.76 |
| 2024-05-22 | 66.16 | 64.88 | -2.09 | -3.12 | 32514.60 | 21327.36 | 2.11 |
| 2024-05-21 | 63.52 | 66.97 | 3.11 | 4.87 | 47003.40 | 30874.08 | 3.05 |
| 2024-05-20 | 63.50 | 63.86 | 0.36 | 0.57 | 32479.00 | 20705.90 | 2.11 |
| 2024-05-17 | 64.10 | 63.50 | -1.77 | -2.71 | 41181.14 | 26137.99 | 2.67 |
| 2024-05-16 | 66.33 | 65.27 | -1.73 | -2.58 | 60937.67 | 39476.78 | 3.95 |
| 2024-05-15 | 64.50 | 67.00 | 1.95 | 3.00 | 79011.97 | 53180.34 | 5.13 |
| 2024-05-14 | 62.19 | 65.05 | 2.55 | 4.08 | 71855.47 | 46147.83 | 4.66 |
| 2024-05-13 | 58.96 | 62.50 | 2.90 | 4.87 | 71282.57 | 44045.39 | 4.62 |
| 2024-05-10 | 58.60 | 59.60 | 0.99 | 1.69 | 32917.18 | 19443.47 | 2.14 |
| 2024-05-09 | 57.60 | 58.61 | 1.26 | 2.20 | 23083.47 | 13469.23 | 1.50 |
日K线
周K线
月K线
