七匹狼 sz.002029
9.04
-2.80%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.20 | 9.25 | 8.90 | 9.04 | -2.80% | 1.90 | 3.16% |
| 2026-05-22 | 9.75 | 9.80 | 9.28 | 9.30 | -4.22% | 2.44 | 3.87% |
| 2026-05-21 | 10.23 | 10.28 | 9.65 | 9.71 | -4.99% | 2.06 | 3.11% |
| 2026-05-20 | 10.27 | 10.33 | 10.12 | 10.22 | -0.97% | 1.19 | 1.75% |
| 2026-05-19 | 10.21 | 10.35 | 10.08 | 10.32 | +2.18% | 1.69 | 2.48% |
| 2026-05-18 | 11.01 | 11.07 | 9.99 | 10.10 | -7.68% | 3.46 | 5.04% |
| 2026-05-15 | 10.88 | 11.03 | 10.71 | 10.94 | +0.83% | 1.71 | 2.37% |
| 2026-05-14 | 11.19 | 11.19 | 10.77 | 10.85 | -2.43% | 2.32 | 3.19% |
| 2026-05-13 | 11.37 | 11.43 | 11.07 | 11.12 | -1.59% | 2.88 | 3.86% |
| 2026-05-12 | 11.62 | 11.77 | 11.28 | 11.30 | -3.17% | 2.85 | 3.73% |
| 2026-05-11 | 11.48 | 11.80 | 11.40 | 11.67 | +1.83% | 2.84 | 3.68% |
| 2026-05-08 | 11.40 | 11.60 | 11.30 | 11.46 | +0.53% | 2.13 | 2.79% |
| 2026-05-07 | 11.28 | 11.50 | 11.25 | 11.40 | +0.97% | 1.83 | 2.41% |
| 2026-05-06 | 11.22 | 11.35 | 11.05 | 11.29 | +1.53% | 1.73 | 2.32% |
| 2026-04-30 | 11.33 | 11.56 | 11.09 | 11.12 | -0.98% | 1.98 | 2.64% |
| 2026-04-29 | 11.08 | 11.43 | 11.00 | 11.23 | +1.17% | 2.40 | 3.20% |
| 2026-04-28 | 11.17 | 11.40 | 11.08 | 11.10 | -0.27% | 4.26 | 5.71% |
| 2026-04-27 | 10.80 | 11.13 | 10.66 | 11.13 | +9.98% | 3.68 | 5.05% |
| 2026-04-24 | 9.66 | 10.53 | 9.65 | 10.12 | +4.55% | 3.42 | 5.04% |
| 2026-04-23 | 9.81 | 9.86 | 9.61 | 9.68 | -1.63% | 1.20 | 1.86% |