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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.77 | 9.81 | 9.46 | 9.80 | +3.48% | 1.31 | 2.05% |
| 2026-03-23 | 9.83 | 9.95 | 9.38 | 9.47 | -5.11% | 1.47 | 2.30% |
| 2026-03-20 | 10.10 | 10.28 | 9.98 | 9.98 | -1.38% | 1.13 | 1.68% |
| 2026-03-19 | 10.29 | 10.35 | 10.05 | 10.12 | -2.41% | 1.12 | 1.65% |
| 2026-03-18 | 10.22 | 10.39 | 10.15 | 10.37 | +1.67% | 0.97 | 1.42% |
| 2026-03-17 | 10.32 | 10.44 | 10.20 | 10.20 | -0.49% | 0.90 | 1.30% |
| 2026-03-16 | 10.25 | 10.36 | 10.14 | 10.25 | -0.49% | 1.12 | 1.65% |
| 2026-03-13 | 10.31 | 10.46 | 10.28 | 10.30 | -0.77% | 1.10 | 1.59% |
| 2026-03-12 | 10.61 | 10.65 | 10.29 | 10.38 | -2.08% | 1.14 | 1.65% |
| 2026-03-11 | 10.69 | 10.73 | 10.54 | 10.60 | -0.93% | 1.03 | 1.47% |
| 2026-03-10 | 10.61 | 10.73 | 10.61 | 10.70 | +2.00% | 0.95 | 1.34% |
| 2026-03-09 | 10.48 | 10.53 | 10.31 | 10.49 | -1.69% | 1.42 | 2.06% |
| 2026-03-06 | 10.58 | 10.77 | 10.58 | 10.67 | +0.38% | 0.99 | 1.39% |
| 2026-03-05 | 10.68 | 10.77 | 10.59 | 10.63 | +1.43% | 1.11 | 1.56% |
| 2026-03-04 | 10.38 | 10.61 | 10.34 | 10.48 | -0.66% | 1.41 | 2.02% |
| 2026-03-03 | 11.02 | 11.10 | 10.51 | 10.55 | -4.26% | 2.35 | 3.27% |
| 2026-03-02 | 11.18 | 11.31 | 10.94 | 11.02 | -3.59% | 1.77 | 2.40% |
| 2026-02-27 | 11.29 | 11.49 | 11.20 | 11.43 | +1.51% | 1.47 | 1.94% |
| 2026-02-26 | 11.35 | 11.40 | 11.21 | 11.26 | -1.14% | 1.13 | 1.51% |
| 2026-02-25 | 11.32 | 11.46 | 11.28 | 11.39 | +0.71% | 1.12 | 1.48% |