第一创业 sz.002797
7.34
+2.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.24 | 7.34 | 7.10 | 7.34 | +2.09% | 9.71 | 3.19% |
| 2026-05-22 | 7.42 | 7.45 | 7.16 | 7.19 | -1.91% | 10.81 | 3.56% |
| 2026-05-21 | 7.47 | 7.82 | 7.31 | 7.33 | -1.48% | 18.63 | 5.85% |
| 2026-05-20 | 7.44 | 7.52 | 7.33 | 7.44 | -0.67% | 6.83 | 2.19% |
| 2026-05-19 | 7.53 | 7.58 | 7.37 | 7.49 | -0.66% | 7.99 | 2.55% |
| 2026-05-18 | 7.42 | 7.64 | 7.38 | 7.54 | +1.07% | 8.25 | 2.60% |
| 2026-05-15 | 7.67 | 7.72 | 7.40 | 7.46 | -2.74% | 11.02 | 3.48% |
| 2026-05-14 | 7.88 | 7.95 | 7.66 | 7.67 | -2.67% | 10.56 | 3.22% |
| 2026-05-13 | 7.93 | 8.05 | 7.83 | 7.88 | -1.00% | 12.15 | 3.67% |
| 2026-05-12 | 7.81 | 8.07 | 7.76 | 7.96 | +1.40% | 19.58 | 5.86% |
| 2026-05-11 | 7.78 | 7.90 | 7.73 | 7.85 | +0.38% | 14.46 | 4.40% |
| 2026-05-08 | 7.81 | 7.94 | 7.76 | 7.82 | -0.64% | 10.43 | 3.17% |
| 2026-05-07 | 7.77 | 7.97 | 7.69 | 7.87 | +2.61% | 17.38 | 5.27% |
| 2026-05-06 | 7.64 | 7.79 | 7.62 | 7.67 | +0.52% | 13.18 | 4.07% |
| 2026-04-30 | 7.51 | 7.85 | 7.46 | 7.63 | +1.46% | 14.85 | 4.61% |
| 2026-04-29 | 7.50 | 7.64 | 7.42 | 7.52 | +0.94% | 9.86 | 3.12% |
| 2026-04-28 | 7.28 | 7.59 | 7.27 | 7.45 | +1.78% | 13.27 | 4.24% |
| 2026-04-27 | 7.57 | 7.61 | 7.22 | 7.32 | -3.17% | 11.23 | 3.64% |
| 2026-04-24 | 7.76 | 7.78 | 7.50 | 7.56 | -2.95% | 10.31 | 3.23% |
| 2026-04-23 | 7.92 | 8.02 | 7.75 | 7.79 | -2.14% | 10.70 | 3.25% |