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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.21 | 11.37 | 11.11 | 11.31 | +1.25% | 1.21 | 1.61% |
| 2026-02-13 | 11.33 | 11.40 | 11.07 | 11.17 | -1.06% | 1.90 | 2.54% |
| 2026-02-12 | 11.71 | 11.77 | 11.28 | 11.29 | -3.91% | 2.60 | 3.42% |
| 2026-02-11 | 11.74 | 11.86 | 11.67 | 11.75 | -0.51% | 1.51 | 1.93% |
| 2026-02-10 | 12.16 | 12.27 | 11.78 | 11.81 | -3.43% | 2.79 | 3.51% |
| 2026-02-09 | 12.36 | 12.42 | 12.18 | 12.23 | -0.16% | 1.85 | 2.26% |
| 2026-02-06 | 12.30 | 12.40 | 12.20 | 12.25 | -1.92% | 2.11 | 2.58% |
| 2026-02-05 | 11.96 | 12.50 | 11.89 | 12.49 | +4.52% | 3.78 | 4.60% |
| 2026-02-04 | 11.90 | 12.03 | 11.78 | 11.95 | +0.42% | 1.33 | 1.68% |
| 2026-02-03 | 11.79 | 11.91 | 11.70 | 11.90 | +2.15% | 1.45 | 1.84% |
| 2026-02-02 | 11.75 | 12.03 | 11.65 | 11.65 | -1.69% | 1.82 | 2.30% |
| 2026-01-30 | 11.73 | 11.96 | 11.71 | 11.85 | +0.68% | 1.95 | 2.48% |
| 2026-01-29 | 12.06 | 12.21 | 11.74 | 11.77 | -2.65% | 2.96 | 3.73% |
| 2026-01-28 | 12.38 | 12.44 | 12.01 | 12.09 | -2.74% | 2.52 | 3.11% |
| 2026-01-27 | 12.31 | 12.48 | 12.08 | 12.43 | +0.97% | 2.63 | 3.22% |
| 2026-01-26 | 12.79 | 12.86 | 12.20 | 12.31 | -4.43% | 3.49 | 4.20% |
| 2026-01-23 | 12.90 | 12.92 | 12.65 | 12.88 | +1.42% | 2.91 | 3.42% |
| 2026-01-22 | 12.54 | 12.75 | 12.46 | 12.70 | +1.93% | 2.69 | 3.20% |
| 2026-01-21 | 12.46 | 12.63 | 12.27 | 12.46 | +0.08% | 2.37 | 2.87% |
| 2026-01-20 | 12.70 | 12.93 | 12.39 | 12.45 | -1.89% | 3.74 | 4.45% |