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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.96 | 11.49 | 10.87 | 11.26 | +2.55% | 5.35 | 7.16% |
| 2025-12-17 | 11.11 | 11.13 | 10.56 | 10.98 | -4.19% | 6.20 | 8.59% |
| 2025-12-16 | 11.59 | 11.87 | 11.15 | 11.46 | +0.53% | 7.52 | 9.75% |
| 2025-12-15 | 11.50 | 11.67 | 11.14 | 11.40 | -3.06% | 6.36 | 8.39% |
| 2025-12-12 | 11.50 | 11.97 | 11.28 | 11.76 | +3.16% | 8.47 | 10.83% |
| 2025-12-11 | 11.70 | 11.95 | 11.34 | 11.40 | -5.16% | 9.02 | 11.72% |
| 2025-12-10 | 11.86 | 12.38 | 11.60 | 12.02 | +3.35% | 12.18 | 15.30% |
| 2025-12-09 | 12.12 | 12.66 | 11.51 | 11.63 | -1.11% | 17.11 | 21.59% |
| 2025-12-08 | 10.93 | 11.76 | 10.91 | 11.76 | +10.01% | 8.63 | 11.43% |
| 2025-12-05 | 10.34 | 10.87 | 10.01 | 10.69 | +1.91% | 7.50 | 10.77% |
| 2025-12-04 | 10.15 | 11.09 | 10.15 | 10.49 | +4.07% | 8.46 | 11.98% |
| 2025-12-03 | 10.74 | 10.74 | 10.08 | 10.08 | -5.26% | 5.31 | 7.78% |
| 2025-12-02 | 10.60 | 10.86 | 10.24 | 10.64 | -1.57% | 6.93 | 9.89% |
| 2025-12-01 | 10.95 | 11.25 | 10.79 | 10.81 | -1.28% | 7.95 | 10.86% |
| 2025-11-28 | 10.89 | 11.33 | 10.61 | 10.95 | +2.15% | 8.41 | 11.48% |
| 2025-11-27 | 10.77 | 11.25 | 10.64 | 10.72 | -0.37% | 8.97 | 12.40% |
| 2025-11-26 | 9.78 | 10.76 | 9.61 | 10.76 | +10.02% | 5.11 | 7.43% |
| 2025-11-25 | 9.66 | 9.99 | 9.58 | 9.78 | +4.15% | 3.82 | 5.90% |
| 2025-11-24 | 9.58 | 9.72 | 9.21 | 9.39 | -1.88% | 3.72 | 5.96% |
| 2025-11-21 | 10.20 | 10.42 | 9.53 | 9.57 | -7.80% | 5.17 | 7.89% |