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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.06 | 7.11 | 7.04 | 7.09 | +0.57% | 0.60 | 1.27% |
| 2025-09-16 | 7.05 | 7.09 | 7.00 | 7.05 | +0.57% | 0.53 | 1.13% |
| 2025-09-15 | 7.08 | 7.10 | 6.98 | 7.01 | -1.27% | 0.58 | 1.23% |
| 2025-09-12 | 7.03 | 7.11 | 7.00 | 7.10 | +0.85% | 1.25 | 2.67% |
| 2025-09-11 | 6.98 | 7.05 | 6.87 | 7.04 | +0.57% | 0.62 | 1.33% |
| 2025-09-10 | 6.98 | 7.01 | 6.94 | 7.00 | +0.43% | 0.43 | 0.92% |
| 2025-09-09 | 7.05 | 7.06 | 6.94 | 6.97 | -1.27% | 0.59 | 1.27% |
| 2025-09-08 | 7.08 | 7.11 | 7.02 | 7.06 | -0.42% | 0.68 | 1.45% |
| 2025-09-05 | 7.00 | 7.09 | 6.95 | 7.09 | +1.14% | 0.64 | 1.37% |
| 2025-09-04 | 6.96 | 7.06 | 6.90 | 7.01 | +0.86% | 0.81 | 1.73% |
| 2025-09-03 | 7.08 | 7.09 | 6.91 | 6.95 | -1.84% | 0.65 | 1.40% |
| 2025-09-02 | 7.16 | 7.18 | 6.98 | 7.08 | -0.98% | 0.87 | 1.86% |
| 2025-09-01 | 7.20 | 7.26 | 7.12 | 7.15 | -0.42% | 0.95 | 1.99% |
| 2025-08-29 | 7.30 | 7.36 | 7.16 | 7.18 | -1.91% | 1.01 | 2.08% |
| 2025-08-28 | 7.31 | 7.37 | 7.07 | 7.32 | -0.68% | 1.40 | 2.91% |
| 2025-08-27 | 7.68 | 7.86 | 7.34 | 7.37 | -2.12% | 1.70 | 3.38% |
| 2025-08-26 | 7.58 | 7.58 | 7.49 | 7.53 | -1.05% | 1.19 | 2.38% |
| 2025-08-25 | 7.77 | 7.79 | 7.55 | 7.61 | -0.78% | 1.68 | 3.31% |
| 2025-08-22 | 7.78 | 7.85 | 7.53 | 7.67 | -5.07% | 2.83 | 5.55% |
| 2025-08-21 | 7.78 | 8.48 | 7.74 | 8.08 | +3.99% | 3.36 | 6.21% |