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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.51 | 12.85 | 12.36 | 12.69 | +1.76% | 3.66 | 4.36% |
| 2026-01-16 | 12.90 | 13.06 | 12.46 | 12.47 | -2.81% | 3.70 | 4.38% |
| 2026-01-15 | 13.56 | 13.65 | 12.68 | 12.83 | -6.62% | 6.41 | 7.41% |
| 2026-01-14 | 13.90 | 14.30 | 13.51 | 13.74 | -2.97% | 9.16 | 9.86% |
| 2026-01-13 | 14.04 | 14.85 | 13.55 | 14.16 | +2.24% | 11.95 | 12.68% |
| 2026-01-12 | 14.63 | 14.63 | 13.57 | 13.85 | -1.35% | 13.06 | 14.03% |
| 2026-01-09 | 12.76 | 14.04 | 12.44 | 14.04 | +10.03% | 8.42 | 9.63% |
| 2026-01-08 | 12.50 | 13.40 | 12.38 | 12.76 | +4.59% | 8.63 | 10.03% |
| 2026-01-07 | 11.88 | 12.40 | 11.73 | 12.20 | +3.65% | 7.21 | 8.94% |
| 2026-01-06 | 11.10 | 12.12 | 11.05 | 11.77 | +6.71% | 8.98 | 11.53% |
| 2026-01-05 | 11.00 | 11.36 | 10.86 | 11.03 | 0.00% | 3.61 | 4.90% |
| 2025-12-31 | 11.44 | 11.47 | 11.00 | 11.03 | -3.58% | 4.89 | 6.60% |
| 2025-12-30 | 10.95 | 11.80 | 10.61 | 11.44 | +4.00% | 7.32 | 9.77% |
| 2025-12-29 | 11.12 | 11.24 | 10.72 | 11.00 | -0.90% | 4.67 | 6.41% |
| 2025-12-26 | 11.40 | 11.53 | 11.07 | 11.10 | -3.14% | 4.57 | 6.11% |
| 2025-12-25 | 11.16 | 11.59 | 10.87 | 11.46 | +2.87% | 5.42 | 7.24% |
| 2025-12-24 | 11.02 | 11.26 | 11.02 | 11.14 | 0.00% | 2.87 | 3.87% |
| 2025-12-23 | 11.28 | 11.49 | 11.08 | 11.14 | -1.15% | 4.01 | 5.34% |
| 2025-12-22 | 11.76 | 11.80 | 11.26 | 11.27 | -4.33% | 6.55 | 8.57% |
| 2025-12-19 | 11.40 | 11.96 | 11.40 | 11.78 | +4.62% | 7.73 | 9.87% |