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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.74 | 6.80 | 6.66 | 6.78 | +0.89% | 0.57 | 1.28% |
| 2025-06-24 | 6.64 | 6.74 | 6.63 | 6.72 | +1.51% | 0.40 | 0.90% |
| 2025-06-23 | 6.64 | 6.67 | 6.56 | 6.62 | -1.19% | 0.46 | 1.04% |
| 2025-06-20 | 6.65 | 6.72 | 6.61 | 6.70 | +0.90% | 0.49 | 1.11% |
| 2025-06-19 | 6.81 | 6.86 | 6.57 | 6.64 | -2.46% | 0.71 | 1.57% |
| 2025-06-18 | 6.98 | 7.00 | 6.76 | 6.81 | -2.12% | 0.87 | 1.88% |
| 2025-06-17 | 7.08 | 7.15 | 6.94 | 6.96 | -1.40% | 1.26 | 2.67% |
| 2025-06-16 | 6.71 | 7.40 | 6.64 | 7.05 | +4.68% | 2.27 | 4.77% |
| 2025-06-13 | 6.95 | 6.98 | 6.70 | 6.74 | -3.66% | 1.41 | 3.07% |
| 2025-06-12 | 6.69 | 7.24 | 6.66 | 6.99 | +4.26% | 1.98 | 4.20% |
| 2025-06-11 | 6.61 | 6.72 | 6.58 | 6.71 | +1.64% | 0.47 | 1.05% |
| 2025-06-10 | 6.66 | 6.70 | 6.55 | 6.60 | -1.03% | 0.42 | 0.95% |
| 2025-06-09 | 6.59 | 6.67 | 6.57 | 6.67 | +1.04% | 0.36 | 0.82% |
| 2025-06-06 | 6.61 | 6.63 | 6.55 | 6.60 | -0.15% | 0.31 | 0.70% |
| 2025-06-05 | 6.70 | 6.75 | 6.59 | 6.61 | -1.76% | 0.51 | 1.14% |
| 2025-06-04 | 6.59 | 6.76 | 6.57 | 6.73 | +2.09% | 0.82 | 1.81% |
| 2025-06-03 | 6.45 | 6.61 | 6.40 | 6.59 | +1.83% | 0.44 | 1.00% |
| 2025-05-30 | 6.55 | 6.60 | 6.47 | 6.47 | -1.35% | 0.36 | 0.82% |
| 2025-05-29 | 6.57 | 6.60 | 6.51 | 6.56 | -0.45% | 0.41 | 0.92% |
| 2025-05-28 | 6.54 | 6.62 | 6.51 | 6.59 | +0.60% | 0.42 | 0.95% |