七 匹 狼(002029)股票信息
| 股票代码 | 002029 |
| 股票名称 | 七 匹 狼 |
| 最新价/元 | 6.08 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 8.77 |
| 买入/元 | 6.08 |
| 卖出/元 | 6.09 |
| 昨收/元 | 5.59 |
| 今开/元 | 5.78 |
| 最高/元 | 6.12 |
| 最低/元 | 5.67 |
| 成交量/手 | 220821.80 |
| 成交额/万 | 13063.71 |
| 股净值/元 | 16.00 |
| 市净率 | 0.66 |
| 总市值/万 | 428654.31 |
| 流通值/万 | 404566.82 |
| 换手率/% | 3.32 |
| 入市日期 | 2004-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
七 匹 狼(002029)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.78 | 6.08 | 0.49 | 8.77 | 220821.80 | 13063.71 | 3.32 |
| 2024-09-27 | 5.55 | 5.59 | 0.19 | 3.52 | 115438.24 | 6382.81 | 1.73 |
| 2024-09-26 | 5.21 | 5.40 | 0.19 | 3.65 | 73853.00 | 3915.51 | 1.11 |
| 2024-09-25 | 5.18 | 5.21 | 0.11 | 2.16 | 73406.00 | 3841.01 | 1.10 |
| 2024-09-24 | 4.99 | 5.10 | 0.13 | 2.62 | 47760.38 | 2418.36 | 0.72 |
| 2024-09-23 | 4.92 | 4.97 | 0.03 | 0.61 | 21481.20 | 1066.98 | 0.32 |
| 2024-09-20 | 4.97 | 4.94 | -0.02 | -0.40 | 22088.00 | 1090.36 | 0.33 |
| 2024-09-19 | 4.83 | 4.96 | 0.14 | 2.91 | 42972.21 | 2116.71 | 0.65 |
| 2024-09-18 | 4.86 | 4.82 | -0.05 | -1.03 | 33768.16 | 1622.27 | 0.51 |
| 2024-09-13 | 4.90 | 4.87 | -0.04 | -0.82 | 20597.97 | 1009.07 | 0.31 |
| 2024-09-12 | 4.89 | 4.91 | 0.00 | 0.00 | 20413.46 | 1004.67 | 0.31 |
| 2024-09-11 | 4.96 | 4.91 | -0.05 | -1.01 | 29076.38 | 1429.18 | 0.44 |
| 2024-09-10 | 5.01 | 4.96 | -0.05 | -1.00 | 32527.92 | 1612.41 | 0.49 |
| 2024-09-09 | 4.98 | 5.01 | 0.02 | 0.40 | 32253.67 | 1609.68 | 0.48 |
| 2024-09-06 | 5.05 | 4.99 | -0.04 | -0.80 | 34819.01 | 1752.47 | 0.52 |
| 2024-09-05 | 4.95 | 5.03 | 0.08 | 1.62 | 38757.69 | 1938.75 | 0.58 |
| 2024-09-04 | 4.94 | 4.95 | 0.00 | 0.00 | 31709.01 | 1569.78 | 0.48 |
| 2024-09-03 | 4.94 | 4.95 | -0.01 | -0.20 | 32975.67 | 1632.06 | 0.50 |
| 2024-09-02 | 4.95 | 4.96 | -0.04 | -0.80 | 74690.06 | 3693.40 | 1.12 |
| 2024-08-30 | 4.91 | 5.00 | 0.12 | 2.46 | 83911.06 | 4194.37 | 1.26 |
| 2024-08-29 | 4.83 | 4.88 | 0.03 | 0.62 | 34273.00 | 1668.69 | 0.52 |
| 2024-08-28 | 4.84 | 4.85 | -0.02 | -0.41 | 33237.00 | 1614.90 | 0.50 |
| 2024-08-27 | 4.88 | 4.87 | -0.02 | -0.41 | 30392.89 | 1481.66 | 0.46 |
| 2024-08-26 | 4.86 | 4.89 | 0.02 | 0.41 | 37927.25 | 1846.54 | 0.57 |
| 2024-08-23 | 4.92 | 4.87 | -0.05 | -1.02 | 42494.89 | 2072.34 | 0.64 |
| 2024-08-22 | 4.91 | 4.92 | 0.01 | 0.20 | 40134.00 | 1976.22 | 0.60 |
| 2024-08-21 | 4.93 | 4.91 | -0.02 | -0.41 | 29304.00 | 1440.93 | 0.44 |
| 2024-08-20 | 5.09 | 4.93 | -0.15 | -2.95 | 69581.71 | 3462.15 | 1.05 |
| 2024-08-19 | 5.08 | 5.08 | -0.01 | -0.20 | 34567.00 | 1757.22 | 0.52 |
| 2024-08-16 | 5.15 | 5.09 | -0.04 | -0.78 | 50315.00 | 2574.10 | 0.76 |
| 2024-08-15 | 5.15 | 5.13 | -0.03 | -0.58 | 53155.26 | 2744.78 | 0.80 |
| 2024-08-14 | 5.18 | 5.16 | -0.01 | -0.19 | 31188.26 | 1613.25 | 0.47 |
| 2024-08-13 | 5.18 | 5.17 | -0.02 | -0.39 | 24710.26 | 1274.59 | 0.37 |
| 2024-08-12 | 5.15 | 5.19 | 0.05 | 0.97 | 39346.26 | 2028.15 | 0.59 |
| 2024-08-09 | 5.17 | 5.14 | -0.01 | -0.19 | 28043.00 | 1446.27 | 0.42 |
| 2024-08-08 | 5.10 | 5.15 | 0.05 | 0.98 | 34549.25 | 1770.55 | 0.52 |
| 2024-08-07 | 5.11 | 5.10 | -0.01 | -0.20 | 29299.89 | 1492.29 | 0.44 |
| 2024-08-06 | 5.08 | 5.11 | 0.06 | 1.19 | 37603.00 | 1915.56 | 0.57 |
| 2024-08-05 | 5.05 | 5.05 | -0.04 | -0.79 | 44744.19 | 2278.67 | 0.67 |
| 2024-08-02 | 5.08 | 5.09 | -0.02 | -0.39 | 59563.19 | 3050.07 | 0.90 |
| 2024-08-01 | 5.11 | 5.11 | -0.01 | -0.20 | 55381.76 | 2836.40 | 0.83 |
| 2024-07-31 | 5.02 | 5.12 | 0.11 | 2.20 | 60987.00 | 3102.24 | 0.92 |
| 2024-07-30 | 4.98 | 5.01 | 0.03 | 0.60 | 25729.00 | 1282.94 | 0.39 |
| 2024-07-29 | 5.02 | 4.98 | -0.03 | -0.60 | 50228.00 | 2509.45 | 0.75 |
| 2024-07-26 | 4.99 | 5.01 | 0.04 | 0.81 | 51068.55 | 2560.93 | 0.77 |
| 2024-07-25 | 4.93 | 4.97 | 0.02 | 0.40 | 39318.89 | 1959.06 | 0.59 |
| 2024-07-24 | 4.97 | 4.95 | -0.02 | -0.40 | 31043.23 | 1546.74 | 0.47 |
| 2024-07-23 | 5.02 | 4.97 | -0.03 | -0.60 | 31648.00 | 1586.06 | 0.48 |
| 2024-07-22 | 4.96 | 5.00 | -0.02 | -0.40 | 28675.00 | 1430.35 | 0.43 |
| 2024-07-19 | 5.02 | 5.02 | -0.04 | -0.79 | 32581.01 | 1632.31 | 0.49 |
| 2024-07-18 | 5.01 | 5.06 | 0.03 | 0.60 | 42540.11 | 2128.67 | 0.64 |
| 2024-07-17 | 5.04 | 5.03 | 0.03 | 0.60 | 42248.00 | 2126.81 | 0.63 |
| 2024-07-16 | 5.00 | 5.00 | -0.01 | -0.20 | 38220.00 | 1904.10 | 0.57 |
| 2024-07-15 | 5.10 | 5.01 | 0.03 | 0.60 | 66319.77 | 3345.63 | 1.00 |
| 2024-07-12 | 4.96 | 4.98 | 0.03 | 0.61 | 28527.68 | 1417.43 | 0.43 |
| 2024-07-11 | 4.89 | 4.95 | 0.12 | 2.48 | 39513.09 | 1948.04 | 0.59 |
| 2024-07-10 | 4.91 | 4.83 | -0.07 | -1.43 | 30966.00 | 1503.15 | 0.47 |
| 2024-07-09 | 4.87 | 4.90 | 0.03 | 0.62 | 35009.07 | 1700.93 | 0.53 |
| 2024-07-08 | 4.99 | 4.87 | -0.14 | -2.79 | 35453.00 | 1739.11 | 0.53 |
| 2024-07-05 | 4.97 | 5.01 | 0.04 | 0.81 | 27165.00 | 1351.26 | 0.41 |
| 2024-07-04 | 5.07 | 4.97 | -0.09 | -1.78 | 35766.00 | 1790.07 | 0.54 |
| 2024-07-03 | 5.14 | 5.06 | -0.08 | -1.56 | 56053.00 | 2860.62 | 0.84 |
| 2024-07-02 | 5.10 | 5.14 | 0.04 | 0.78 | 34749.58 | 1785.43 | 0.52 |
| 2024-07-01 | 5.04 | 5.10 | 0.06 | 1.19 | 39527.07 | 2000.54 | 0.59 |
| 2024-06-28 | 5.03 | 5.04 | 0.03 | 0.60 | 31897.49 | 1609.72 | 0.48 |
| 2024-06-27 | 5.13 | 5.01 | -0.10 | -1.96 | 24700.00 | 1248.49 | 0.37 |
| 2024-06-26 | 4.99 | 5.11 | 0.13 | 2.61 | 27688.50 | 1398.32 | 0.42 |
| 2024-06-25 | 4.91 | 4.98 | 0.08 | 1.63 | 36232.00 | 1808.38 | 0.54 |
| 2024-06-24 | 5.03 | 4.90 | -0.15 | -2.97 | 38045.00 | 1874.26 | 0.57 |
| 2024-06-21 | 5.05 | 5.05 | 0.05 | 1.00 | 45089.00 | 2281.27 | 0.68 |
| 2024-06-20 | 5.29 | 5.12 | -0.16 | -3.03 | 38295.00 | 1981.58 | 0.58 |
| 2024-06-19 | 5.28 | 5.28 | 0.00 | 0.00 | 25753.67 | 1358.50 | 0.39 |
| 2024-06-18 | 5.26 | 5.28 | 0.05 | 0.96 | 29925.60 | 1578.25 | 0.45 |
| 2024-06-17 | 5.31 | 5.23 | -0.11 | -2.06 | 30897.61 | 1627.50 | 0.46 |
| 2024-06-14 | 5.32 | 5.34 | 0.02 | 0.38 | 34944.25 | 1850.22 | 0.53 |
| 2024-06-13 | 5.42 | 5.32 | -0.09 | -1.66 | 38289.00 | 2042.54 | 0.58 |
| 2024-06-12 | 5.37 | 5.41 | 0.05 | 0.93 | 29411.83 | 1590.99 | 0.44 |
| 2024-06-11 | 5.41 | 5.36 | -0.06 | -1.11 | 40741.72 | 2181.50 | 0.61 |
| 2024-06-07 | 5.33 | 5.42 | 0.15 | 2.85 | 54834.00 | 2944.71 | 0.82 |
| 2024-06-06 | 5.39 | 5.27 | -0.11 | -2.05 | 66391.00 | 3504.93 | 1.00 |
| 2024-06-05 | 5.52 | 5.38 | -0.14 | -2.54 | 38175.00 | 2075.23 | 0.57 |
| 2024-06-04 | 5.53 | 5.52 | -0.01 | -0.18 | 42503.00 | 2339.57 | 0.64 |
| 2024-06-03 | 5.61 | 5.53 | -0.11 | -1.95 | 44666.00 | 2475.46 | 0.67 |
| 2024-05-31 | 5.65 | 5.64 | 0.00 | 0.00 | 27783.00 | 1565.25 | 0.42 |
| 2024-05-30 | 5.70 | 5.64 | -0.05 | -0.88 | 27185.00 | 1541.19 | 0.41 |
| 2024-05-29 | 5.67 | 5.69 | -0.02 | -0.35 | 33187.00 | 1890.77 | 0.50 |
| 2024-05-28 | 5.76 | 5.71 | -0.05 | -0.87 | 33139.00 | 1895.12 | 0.50 |
| 2024-05-24 | 5.75 | 5.76 | -0.02 | -0.35 | 50428.00 | 2892.14 | 0.76 |
| 2024-05-23 | 5.95 | 5.78 | -0.20 | -3.34 | 108524.83 | 6300.33 | 1.63 |
| 2024-05-22 | 5.82 | 5.98 | 0.20 | 3.46 | 126190.86 | 7495.50 | 1.90 |
| 2024-05-21 | 5.82 | 5.78 | -0.03 | -0.52 | 31449.26 | 1817.96 | 0.44 |
| 2024-05-20 | 5.83 | 5.81 | -0.03 | -0.51 | 58837.00 | 3429.20 | 0.82 |
| 2024-05-17 | 5.81 | 5.84 | 0.03 | 0.52 | 53260.26 | 3089.73 | 0.74 |
| 2024-05-16 | 5.77 | 5.81 | 0.03 | 0.52 | 55649.87 | 3233.88 | 0.78 |
| 2024-05-15 | 5.79 | 5.78 | -0.01 | -0.17 | 46074.42 | 2661.44 | 0.64 |
| 2024-05-14 | 5.73 | 5.79 | 0.07 | 1.22 | 69045.73 | 3993.20 | 0.96 |
| 2024-05-13 | 5.77 | 5.72 | -0.07 | -1.21 | 55636.00 | 3185.83 | 0.78 |
| 2024-05-10 | 5.80 | 5.79 | -0.01 | -0.17 | 60662.23 | 3500.02 | 0.85 |
| 2024-05-09 | 5.74 | 5.80 | 0.04 | 0.69 | 77333.90 | 4467.51 | 1.08 |
| 2024-05-08 | 5.79 | 5.76 | -0.05 | -0.86 | 59891.50 | 3453.99 | 0.84 |
日K线
周K线
月K线
