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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.65 | 7.86 | 7.59 | 7.77 | +0.65% | 1.89 | 3.68% |
| 2025-08-19 | 7.48 | 7.88 | 7.46 | 7.72 | +3.21% | 2.72 | 5.32% |
| 2025-08-18 | 7.53 | 7.59 | 7.46 | 7.48 | -0.53% | 1.94 | 3.89% |
| 2025-08-15 | 7.60 | 7.66 | 7.31 | 7.52 | +0.13% | 2.90 | 5.81% |
| 2025-08-14 | 7.21 | 7.93 | 7.21 | 7.51 | +4.16% | 4.14 | 8.24% |
| 2025-08-13 | 7.26 | 7.27 | 7.16 | 7.21 | -0.14% | 1.03 | 2.15% |
| 2025-08-12 | 7.26 | 7.30 | 7.21 | 7.22 | -0.82% | 1.07 | 2.21% |
| 2025-08-11 | 7.31 | 7.34 | 7.24 | 7.28 | -0.14% | 1.34 | 2.77% |
| 2025-08-08 | 7.30 | 7.39 | 7.24 | 7.29 | -1.22% | 1.98 | 4.07% |
| 2025-08-07 | 7.61 | 7.78 | 7.21 | 7.38 | -1.47% | 3.62 | 7.40% |
| 2025-08-06 | 6.81 | 7.49 | 6.80 | 7.49 | +9.99% | 2.00 | 4.20% |
| 2025-08-05 | 6.82 | 6.84 | 6.79 | 6.81 | +0.15% | 0.42 | 0.94% |
| 2025-08-04 | 6.75 | 6.81 | 6.70 | 6.80 | +0.44% | 0.30 | 0.66% |
| 2025-08-01 | 6.75 | 6.82 | 6.73 | 6.77 | +0.45% | 0.33 | 0.73% |
| 2025-07-31 | 6.94 | 6.95 | 6.73 | 6.74 | -2.46% | 0.60 | 1.33% |
| 2025-07-30 | 6.94 | 6.98 | 6.84 | 6.91 | -0.29% | 0.60 | 1.31% |
| 2025-07-29 | 6.96 | 6.97 | 6.83 | 6.93 | -0.57% | 0.51 | 1.10% |
| 2025-07-28 | 7.04 | 7.05 | 6.94 | 6.97 | -0.85% | 0.48 | 1.04% |
| 2025-07-25 | 7.04 | 7.08 | 7.02 | 7.03 | -0.14% | 0.64 | 1.37% |
| 2025-07-24 | 7.02 | 7.09 | 7.00 | 7.04 | +0.57% | 0.65 | 1.40% |