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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.60 | 10.95 | 9.88 | 10.38 | -4.16% | 7.72 | 11.28% |
| 2025-11-19 | 11.40 | 11.68 | 10.52 | 10.83 | -7.36% | 11.11 | 15.02% |
| 2025-11-18 | 10.63 | 11.69 | 10.45 | 11.69 | +9.97% | 11.09 | 14.75% |
| 2025-11-17 | 10.61 | 11.09 | 10.36 | 10.63 | +3.00% | 6.22 | 8.75% |
| 2025-11-14 | 10.65 | 11.11 | 10.32 | 10.32 | -5.67% | 8.41 | 11.87% |
| 2025-11-13 | 10.20 | 11.19 | 9.90 | 10.94 | +7.57% | 10.82 | 15.65% |
| 2025-11-12 | 9.42 | 10.42 | 9.42 | 10.17 | +7.39% | 9.78 | 14.47% |
| 2025-11-11 | 9.46 | 9.55 | 9.23 | 9.47 | -1.25% | 3.65 | 5.83% |
| 2025-11-10 | 9.16 | 9.80 | 9.04 | 9.59 | +3.23% | 5.29 | 8.44% |
| 2025-11-07 | 9.07 | 9.55 | 9.02 | 9.29 | +1.75% | 4.21 | 6.81% |
| 2025-11-06 | 9.30 | 9.30 | 9.05 | 9.13 | -0.87% | 3.04 | 5.00% |
| 2025-11-05 | 9.15 | 9.40 | 9.01 | 9.21 | -0.54% | 3.63 | 5.92% |
| 2025-11-04 | 8.86 | 9.47 | 8.78 | 9.26 | +3.81% | 5.14 | 8.41% |
| 2025-11-03 | 8.80 | 8.96 | 8.72 | 8.92 | +0.22% | 2.42 | 4.10% |
| 2025-10-31 | 8.87 | 9.13 | 8.79 | 8.90 | +0.34% | 3.27 | 5.48% |
| 2025-10-30 | 9.13 | 9.26 | 8.83 | 8.87 | -0.78% | 4.20 | 6.96% |
| 2025-10-29 | 9.03 | 9.06 | 8.64 | 8.94 | -1.22% | 3.87 | 6.58% |
| 2025-10-28 | 8.88 | 9.30 | 8.72 | 9.05 | +1.23% | 4.29 | 7.15% |
| 2025-10-27 | 9.15 | 9.35 | 8.86 | 8.94 | -2.08% | 4.46 | 7.41% |
| 2025-10-24 | 9.44 | 9.49 | 9.05 | 9.13 | -2.35% | 4.47 | 7.30% |