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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.29 | 9.93 | 9.02 | 9.35 | -2.81% | 6.61 | 10.67% |
| 2025-10-22 | 9.50 | 10.10 | 9.40 | 9.62 | -1.03% | 8.19 | 12.61% |
| 2025-10-21 | 10.24 | 10.24 | 9.40 | 9.72 | +2.10% | 11.26 | 17.22% |
| 2025-10-20 | 9.18 | 9.52 | 9.18 | 9.52 | +10.06% | 2.25 | 3.58% |
| 2025-10-17 | 9.20 | 9.28 | 8.63 | 8.65 | -7.68% | 4.74 | 7.99% |
| 2025-10-16 | 9.03 | 9.83 | 8.79 | 9.37 | +4.81% | 6.94 | 11.12% |
| 2025-10-15 | 9.10 | 9.49 | 8.82 | 8.94 | 0.00% | 4.30 | 7.15% |
| 2025-10-14 | 9.29 | 9.40 | 8.90 | 8.94 | -4.69% | 5.99 | 9.85% |
| 2025-10-13 | 8.80 | 9.89 | 8.66 | 9.38 | +2.85% | 8.47 | 13.72% |
| 2025-10-10 | 8.22 | 9.12 | 8.19 | 9.12 | +10.01% | 3.49 | 5.95% |
| 2025-10-09 | 8.00 | 8.44 | 8.00 | 8.29 | +3.24% | 4.30 | 7.83% |
| 2025-09-30 | 7.94 | 8.28 | 7.81 | 8.03 | +0.75% | 4.45 | 8.32% |
| 2025-09-29 | 8.03 | 8.36 | 7.84 | 7.97 | -5.34% | 5.52 | 10.32% |
| 2025-09-26 | 9.55 | 10.00 | 8.42 | 8.42 | -9.95% | 10.35 | 17.24% |
| 2025-09-25 | 8.96 | 9.35 | 8.87 | 9.35 | +10.00% | 3.24 | 5.29% |
| 2025-09-24 | 7.81 | 8.50 | 7.81 | 8.50 | +9.96% | 3.60 | 6.50% |
| 2025-09-23 | 7.40 | 8.20 | 7.18 | 7.73 | +3.20% | 3.64 | 7.18% |
| 2025-09-22 | 7.58 | 7.63 | 7.27 | 7.49 | +2.04% | 2.70 | 5.42% |
| 2025-09-19 | 7.17 | 7.46 | 7.05 | 7.34 | +1.52% | 2.03 | 4.19% |
| 2025-09-18 | 7.08 | 7.44 | 7.05 | 7.23 | +1.97% | 1.92 | 3.98% |