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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.59 | 9.88 | 9.43 | 9.84 | +1.97% | 1.53 | 2.37% |
| 2026-04-21 | 9.86 | 9.95 | 9.49 | 9.65 | -2.03% | 1.71 | 2.66% |
| 2026-04-20 | 9.77 | 9.98 | 9.70 | 9.85 | +0.51% | 1.56 | 2.37% |
| 2026-04-17 | 9.62 | 9.98 | 9.48 | 9.80 | +1.24% | 2.28 | 3.52% |
| 2026-04-16 | 9.81 | 9.85 | 9.64 | 9.68 | -1.22% | 1.32 | 2.05% |
| 2026-04-15 | 10.05 | 10.07 | 9.78 | 9.80 | -2.29% | 1.23 | 1.87% |
| 2026-04-14 | 10.22 | 10.32 | 9.91 | 10.03 | -0.10% | 1.36 | 2.04% |
| 2026-04-13 | 10.16 | 10.22 | 9.96 | 10.04 | -0.79% | 1.07 | 1.60% |
| 2026-04-10 | 10.18 | 10.35 | 10.11 | 10.12 | +1.10% | 1.32 | 1.94% |
| 2026-04-09 | 10.19 | 10.22 | 9.95 | 10.01 | -2.53% | 1.50 | 2.24% |
| 2026-04-08 | 9.90 | 10.29 | 9.90 | 10.27 | +6.87% | 2.14 | 3.17% |
| 2026-04-07 | 9.48 | 9.62 | 9.28 | 9.61 | +1.91% | 1.59 | 2.52% |
| 2026-04-03 | 10.32 | 10.38 | 9.40 | 9.43 | -9.41% | 2.74 | 4.23% |
| 2026-04-02 | 10.77 | 10.77 | 10.36 | 10.41 | -2.25% | 1.60 | 2.29% |
| 2026-04-01 | 10.59 | 10.79 | 10.48 | 10.65 | +2.70% | 2.19 | 3.09% |
| 2026-03-31 | 10.58 | 10.72 | 10.34 | 10.37 | -0.86% | 1.52 | 2.17% |
| 2026-03-30 | 10.25 | 10.48 | 10.15 | 10.46 | +0.97% | 1.51 | 2.18% |
| 2026-03-27 | 9.83 | 10.39 | 9.80 | 10.36 | +4.33% | 1.61 | 2.38% |
| 2026-03-26 | 10.12 | 10.18 | 9.90 | 9.93 | -1.88% | 0.87 | 1.31% |
| 2026-03-25 | 9.94 | 10.15 | 9.85 | 10.12 | +3.27% | 1.29 | 1.93% |