小熊电器

sz002959 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

35.44

涨跌幅

-4.19%

成交量

4,211,800 股

成交额

150,922,480 元

换手率

3.01%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.01	35.44	36.77	35.31	-4.19%	4,211,800	150,922,480	3.01
2026-10-13	34.71	36.99	38.38	34.58	+3.61%	5,669,200	203,064,336	4.06
2026-10-12	37.17	35.70	37.88	35.26	-3.95%	4,871,000	174,917,088	3.48
2026-10-09	36.50	37.17	39.20	36.20	-0.88%	6,437,300	242,159,648	4.60
2026-10-08	35.50	37.50	39.07	34.51	+5.57%	5,878,500	217,503,312	4.21
2026-09-30	35.00	35.52	36.80	34.81	-0.08%	5,600,000	200,784,176	4.01
2026-09-29	33.00	35.55	37.16	32.53	+5.24%	6,654,400	231,493,536	4.76
2026-09-28	32.04	33.78	34.58	32.04	+6.97%	4,921,400	165,495,616	3.52
2026-09-24	31.74	31.58	31.99	31.58	-0.38%	387,900	12,336,925	0.28
2026-09-23	32.18	31.70	32.18	31.66	-1.06%	540,900	17,215,576	0.39
2026-09-22	32.15	32.04	32.26	32.00	-0.28%	415,600	13,357,709	0.30
2026-09-21	31.94	32.13	32.17	31.74	+1.36%	351,900	11,256,664	0.25
2026-09-18	31.57	31.70	31.95	31.36	+0.28%	453,000	14,417,228	0.32
2026-09-17	31.26	31.61	31.78	31.26	+0.32%	381,200	12,050,030	0.27
2026-09-16	31.56	31.51	31.60	30.90	+0.16%	466,700	14,583,989	0.33
2026-09-15	31.74	31.46	31.74	31.34	-0.51%	463,300	14,581,316	0.33
2026-09-14	31.55	31.62	31.80	31.45	+0.32%	334,700	10,581,565	0.24
2026-09-11	32.18	31.52	32.18	31.43	-1.65%	557,500	17,596,520	0.40
2026-09-10	32.50	32.05	32.50	32.03	-1.54%	505,200	16,266,569	0.36
2026-09-09	32.96	32.55	32.96	32.41	-1.24%	471,800	15,365,220	0.34
2026-09-08	32.74	32.96	33.00	32.74	+0.67%	496,000	16,324,204	0.35
2026-09-07	32.47	32.74	32.74	32.20	+0.99%	514,800	16,756,218	0.37
2026-09-04	32.24	32.42	32.78	32.24	+0.28%	562,500	18,322,408	0.40
2026-09-03	32.81	32.33	32.87	32.29	-1.13%	553,000	17,996,686	0.40
2026-09-02	32.91	32.70	32.96	32.40	-1.21%	533,100	17,373,188	0.38
2026-09-01	32.86	33.10	33.22	32.86	+0.76%	675,300	22,336,538	0.48
2026-08-31	32.71	32.85	33.04	32.63	-0.30%	369,800	12,128,002	0.26
2026-08-28	32.73	32.95	33.00	32.64	+0.67%	474,700	15,609,513	0.34
2026-08-27	33.08	32.73	33.08	32.52	-1.03%	650,900	21,274,452	0.47
2026-08-26	33.19	33.07	33.37	33.01	-0.12%	385,100	12,762,526	0.28

需要全历史数据与程序化访问？查看小熊电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002959 获取全部历史日线。