七 匹 狼（002029）历史行情
以下为七 匹 狼近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.270 | 9.920 | 10.100 | 9.050 | 0.730 | 7.943% | 67.11万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.990 | 9.190 | 9.600 | 8.920 | 0.320 | 3.608% | 44.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 3,191.75万 | 2.89亿 | 4.797% |
| 2026-10-06 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 3,191.75万 | 2.89亿 | 4.797% |
| 2026-10-05 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 3,191.75万 | 2.89亿 | 4.797% |
| 2026-10-02 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 3,191.75万 | 2.89亿 | 4.797% |
| 2026-10-01 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 3,191.75万 | 2.89亿 | 4.797% |
| 2026-09-30 | 9.140 | 8.870 | 9.350 | 8.860 | -0.090 | -1.004% | 31.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.990 | 8.960 | 9.250 | 8.710 | 0.100 | 1.129% | 39.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.300 | 8.860 | 9.330 | 8.790 | -0.400 | -4.320% | 57.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.480 | 9.260 | 9.260 | 8.420 | 0.840 | 9.976% | 6,220.68万 | 5.66亿 | 9.349% |
| 2026-09-24 | 8.480 | 9.260 | 9.260 | 8.420 | 0.840 | 9.976% | 62.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.090 | 8.420 | 9.090 | 8.410 | -0.690 | -7.574% | 37.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.160 | 9.110 | 9.380 | 9.060 | -0.050 | -0.546% | 32.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.250 | 9.160 | 9.280 | 8.990 | 0.160 | 1.778% | 40.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.180 | 9.000 | 9.000 | 8.170 | 0.820 | 10.024% | 39.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.120 | 8.180 | 8.220 | 8.010 | 0.050 | 0.615% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.970 | 8.130 | 8.160 | 7.880 | 0.160 | 2.008% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.210 | 7.970 | 8.300 | 7.940 | -0.200 | -2.448% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.280 | 8.170 | 8.480 | 8.170 | -0.080 | -0.970% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.520 | 8.250 | 8.560 | 8.080 | -0.320 | -3.734% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.820 | 8.570 | 8.880 | 8.530 | -0.260 | -2.945% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.070 | 8.830 | 9.150 | 8.780 | -0.270 | -2.967% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.100 | 9.100 | 9.140 | 9.000 | 0.030 | 0.331% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.990 | 9.070 | 9.150 | 8.900 | 0.080 | 0.890% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.010 | 8.990 | 9.240 | 8.920 | 0.030 | 0.335% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.300 | 8.960 | 9.400 | 8.880 | -0.250 | -2.714% | 24.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.210 | 9.210 | 9.460 | 9.060 | -0.100 | -1.074% | 25.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.180 | 9.310 | 9.450 | 9.010 | 0.230 | 2.533% | 33.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.680 | 9.080 | 9.580 | 8.650 | 0.370 | 4.248% | 48.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.700 | 8.710 | 8.750 | 8.580 | -0.030 | -0.343% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.750 | 8.740 | 8.920 | 8.710 | -0.030 | -0.342% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.760 | 8.770 | 8.960 | 8.710 | -0.040 | -0.454% | 15.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.460 | 8.810 | 8.840 | 8.450 | 0.320 | 3.769% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.710 | 8.490 | 8.770 | 8.410 | -0.260 | -2.971% | 15.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.740 | 8.750 | 8.880 | 8.560 | 0.000 | 0.000% | 16.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.620 | 8.750 | 9.050 | 8.470 | 0.260 | 3.062% | 25.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.900 | 8.490 | 8.910 | 8.440 | -0.420 | -4.714% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.010 | 8.910 | 9.080 | 8.850 | -0.120 | -1.329% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.790 | 9.030 | 9.100 | 8.490 | 0.390 | 4.514% | 25.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.730 | 8.640 | 8.920 | 8.510 | -0.170 | -1.930% | 27.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.150 | 8.810 | 9.190 | 8.810 | -0.340 | -3.716% | 24.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.190 | 9.150 | 9.250 | 9.020 | 0.000 | 0.000% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.070 | 9.150 | 9.270 | 9.030 | 0.096 | 1.060% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.744 | 9.054 | 9.084 | 8.684 | 0.250 | 2.840% | 24.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.834 | 8.804 | 9.054 | 8.464 | -0.020 | -0.227% | 25.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.694 | 8.824 | 8.884 | 8.534 | 0.150 | 1.729% | 22.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.684 | 8.674 | 8.734 | 8.564 | 0.030 | 0.347% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.704 | 8.644 | 8.784 | 8.564 | -0.080 | -0.917% | 19.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.504 | 8.724 | 8.804 | 8.324 | 0.500 | 6.080% | 27.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.804 | 8.224 | 8.304 | 7.804 | 0.280 | 3.525% | 22.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.934 | 7.944 | 8.184 | 7.864 | -0.010 | -0.126% | 21.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.764 | 7.954 | 8.054 | 7.744 | 0.180 | 2.315% | 25.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.794 | 7.774 | 8.024 | 7.724 | -0.130 | -1.645% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.134 | 7.904 | 7.904 | 7.134 | 0.730 | 10.176% | 28.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.184 | 7.174 | 7.324 | 7.104 | -0.100 | -1.375% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.944 | 7.274 | 7.304 | 6.894 | 0.270 | 3.855% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.294 | 7.004 | 7.304 | 6.954 | -0.300 | -4.107% | 20.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.434 | 7.304 | 7.444 | 6.984 | -0.110 | -1.484% | 20.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.824 | 7.414 | 7.864 | 7.304 | -0.290 | -3.764% | 20.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.244 | 7.704 | 8.634 | 7.664 | -0.600 | -7.225% | 28.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.014 | 8.304 | 8.444 | 7.994 | 0.110 | 1.342% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.784 | 8.194 | 8.514 | 7.704 | 0.340 | 4.329% | 31.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.774 | 7.854 | 7.864 | 7.674 | 0.050 | 0.641% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.924 | 7.804 | 8.044 | 7.694 | -0.100 | -1.265% | 18.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.574 | 7.904 | 8.094 | 7.514 | 0.240 | 3.132% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.704 | 7.664 | 7.874 | 7.504 | 0.010 | 0.131% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.784 | 7.654 | 7.974 | 7.634 | -0.230 | -2.917% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.214 | 7.884 | 8.424 | 7.884 | -0.260 | -3.193% | 25.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.454 | 8.144 | 8.524 | 8.124 | -0.380 | -4.458% | 24.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.374 | 8.524 | 8.984 | 8.314 | 0.030 | 0.353% | 42.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.704 | 8.494 | 8.494 | 7.644 | 0.780 | 10.111% | 31.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.524 | 7.714 | 7.804 | 7.484 | 0.170 | 2.253% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.444 | 7.544 | 7.564 | 7.304 | 0.080 | 1.072% | 13.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.474 | 7.464 | 7.604 | 7.264 | -0.170 | -2.227% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.704 | 7.634 | 7.954 | 7.574 | -0.080 | -1.037% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.824 | 7.714 | 7.934 | 7.574 | -0.170 | -2.156% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.164 | 7.884 | 8.264 | 7.844 | -0.350 | -4.251% | 18.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.164 | 8.234 | 8.404 | 8.124 | -0.060 | -0.723% | 16.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.694 | 8.294 | 8.784 | 8.054 | -0.360 | -4.160% | 31.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.244 | 8.654 | 8.984 | 8.194 | 0.410 | 4.973% | 34.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.204 | 8.244 | 8.414 | 8.054 | 0.050 | 0.610% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.244 | 8.194 | 8.464 | 8.144 | -0.060 | -0.727% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.184 | 8.254 | 8.344 | 8.124 | 0.090 | 1.102% | 14.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.104 | 8.164 | 8.174 | 7.944 | 0.050 | 0.616% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.894 | 8.114 | 8.134 | 7.804 | 0.130 | 1.628% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.174 | 7.984 | 8.384 | 7.944 | -0.190 | -2.324% | 16.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.274 | 8.174 | 8.454 | 8.094 | -0.100 | -1.209% | 20.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.964 | 8.274 | 8.724 | 7.914 | 0.240 | 2.987% | 31.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.114 | 8.034 | 8.304 | 7.974 | -0.100 | -1.229% | 15.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.424 | 8.134 | 8.534 | 8.034 | -0.300 | -3.557% | 17.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.504 | 8.434 | 8.534 | 8.374 | -0.100 | -1.172% | 13.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.734 | 8.534 | 8.754 | 8.384 | -0.210 | -2.402% | 15.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.524 | 8.744 | 8.844 | 8.404 | 0.250 | 2.943% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.494 | 8.494 | 8.874 | 8.384 | 0.060 | 0.711% | 20.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.564 | 8.434 | 8.734 | 8.304 | -0.160 | -1.862% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.744 | 8.594 | 8.784 | 8.454 | -0.150 | -1.715% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.934 | 8.744 | 8.994 | 8.624 | -0.200 | -2.236% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.104 | 8.944 | 9.154 | 8.804 | -0.260 | -2.825% | 21.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.654 | 9.204 | 9.704 | 9.184 | -0.410 | -4.265% | 25.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.134 | 9.614 | 10.184 | 9.554 | -0.510 | -5.038% | 20.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.174 | 10.124 | 10.234 | 10.024 | -0.100 | -0.978% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.114 | 10.224 | 10.254 | 9.984 | 0.220 | 2.199% | 16.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.914 | 10.004 | 10.974 | 9.894 | -0.840 | -7.746% | 33.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.784 | 10.844 | 10.934 | 10.614 | 0.090 | 0.837% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.094 | 10.754 | 11.094 | 10.674 | -0.270 | -2.449% | 21.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.274 | 11.024 | 11.334 | 10.974 | -0.180 | -1.607% | 25.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.524 | 11.204 | 11.674 | 11.184 | -0.370 | -3.197% | 24.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.384 | 11.574 | 11.704 | 11.304 | 0.210 | 1.848% | 24.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.304 | 11.364 | 11.504 | 11.204 | 0.060 | 0.531% | 18.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.184 | 11.304 | 11.404 | 11.154 | 0.110 | 0.983% | 16.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.124 | 11.194 | 11.254 | 10.954 | 0.170 | 1.542% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.234 | 11.024 | 11.464 | 10.994 | -0.110 | -0.988% | 17.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.984 | 11.134 | 11.334 | 10.904 | 0.130 | 1.181% | 21.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.074 | 11.004 | 11.304 | 10.984 | -0.030 | -0.272% | 38.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.704 | 11.034 | 11.034 | 10.564 | 1.010 | 10.076% | 33.63万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.564 | 10.024 | 10.434 | 9.554 | 0.440 | 4.591% | 33.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.714 | 9.584 | 9.764 | 9.514 | -0.160 | -1.642% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.494 | 9.744 | 9.784 | 9.334 | 0.190 | 1.989% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.764 | 9.554 | 9.854 | 9.394 | -0.200 | -2.050% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.674 | 9.754 | 9.884 | 9.604 | 0.050 | 0.515% | 15.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.524 | 9.704 | 9.884 | 9.384 | 0.120 | 1.252% | 23.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.714 | 9.584 | 9.754 | 9.544 | -0.120 | -1.237% | 13.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.954 | 9.704 | 9.974 | 9.684 | -0.230 | -2.315% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.124 | 9.934 | 10.224 | 9.814 | -0.010 | -0.101% | 13.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.064 | 9.944 | 10.124 | 9.864 | 0.000 | 0.000% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.084 | 10.024 | 10.254 | 10.014 | 0.000 | 0.000% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.094 | 9.914 | 10.124 | 9.854 | 0.000 | 0.000% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.804 | 10.174 | 10.194 | 9.804 | 0.000 | 0.000% | 21.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.384 | 9.514 | 9.524 | 9.184 | 0.000 | 0.000% | 16.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.224 | 9.334 | 10.284 | 9.304 | 0.000 | 0.000% | 28.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.674 | 10.314 | 10.674 | 10.264 | 0.000 | 0.000% | 15.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.494 | 10.554 | 10.694 | 10.384 | 0.000 | 0.000% | 20.59万 | 0.00亿 | 0.000% |