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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.02 | 7.04 | 6.97 | 7.00 | -0.28% | 0.54 | 1.15% |
| 2025-07-22 | 7.00 | 7.02 | 6.91 | 7.02 | +0.57% | 0.71 | 1.54% |
| 2025-07-21 | 6.89 | 7.01 | 6.88 | 6.98 | +1.31% | 0.68 | 1.46% |
| 2025-07-18 | 6.88 | 6.92 | 6.84 | 6.89 | +0.29% | 0.40 | 0.87% |
| 2025-07-17 | 6.85 | 6.90 | 6.84 | 6.87 | 0.00% | 0.35 | 0.76% |
| 2025-07-16 | 6.81 | 6.88 | 6.78 | 6.87 | +0.88% | 0.44 | 0.97% |
| 2025-07-15 | 6.91 | 6.92 | 6.76 | 6.81 | -1.30% | 0.53 | 1.17% |
| 2025-07-14 | 6.90 | 6.95 | 6.89 | 6.90 | -0.14% | 0.48 | 1.04% |
| 2025-07-11 | 6.91 | 6.93 | 6.85 | 6.91 | -0.14% | 0.55 | 1.20% |
| 2025-07-10 | 6.89 | 6.93 | 6.84 | 6.92 | +0.29% | 0.54 | 1.18% |
| 2025-07-09 | 6.96 | 6.97 | 6.89 | 6.90 | -0.86% | 0.67 | 1.45% |
| 2025-07-08 | 6.92 | 6.97 | 6.91 | 6.96 | +0.43% | 0.45 | 0.98% |
| 2025-07-07 | 6.94 | 6.96 | 6.89 | 6.93 | -0.43% | 0.32 | 0.69% |
| 2025-07-04 | 6.94 | 7.02 | 6.92 | 6.96 | -0.14% | 0.57 | 1.23% |
| 2025-07-03 | 6.90 | 6.98 | 6.89 | 6.97 | +1.01% | 0.54 | 1.18% |
| 2025-07-02 | 6.91 | 6.93 | 6.81 | 6.90 | -0.72% | 0.60 | 1.31% |
| 2025-07-01 | 6.74 | 7.08 | 6.73 | 6.95 | +3.12% | 1.22 | 2.65% |
| 2025-06-30 | 6.76 | 6.81 | 6.72 | 6.74 | -0.15% | 0.43 | 0.95% |
| 2025-06-27 | 6.73 | 6.76 | 6.70 | 6.75 | +0.45% | 0.36 | 0.81% |
| 2025-06-26 | 6.79 | 6.85 | 6.71 | 6.72 | -0.89% | 0.49 | 1.09% |