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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.81 | 7.93 | 7.72 | 7.93 | +1.15% | 11.33 | 3.44% |
| 2025-08-19 | 7.93 | 7.99 | 7.82 | 7.84 | -1.75% | 12.15 | 3.66% |
| 2025-08-18 | 8.00 | 8.06 | 7.85 | 7.98 | +1.40% | 22.99 | 6.85% |
| 2025-08-15 | 7.51 | 7.94 | 7.50 | 7.87 | +4.37% | 25.17 | 7.68% |
| 2025-08-14 | 7.63 | 7.72 | 7.51 | 7.54 | -1.18% | 12.12 | 3.78% |
| 2025-08-13 | 7.51 | 7.68 | 7.44 | 7.63 | +1.87% | 13.54 | 4.24% |
| 2025-08-12 | 7.45 | 7.50 | 7.42 | 7.49 | +0.67% | 6.16 | 1.96% |
| 2025-08-11 | 7.34 | 7.47 | 7.32 | 7.44 | +1.36% | 6.12 | 1.96% |
| 2025-08-08 | 7.41 | 7.42 | 7.34 | 7.34 | -1.21% | 4.57 | 1.47% |
| 2025-08-07 | 7.42 | 7.49 | 7.38 | 7.43 | +0.13% | 6.49 | 2.07% |
| 2025-08-06 | 7.40 | 7.44 | 7.36 | 7.42 | 0.00% | 4.56 | 1.46% |
| 2025-08-05 | 7.36 | 7.45 | 7.34 | 7.42 | +0.95% | 5.68 | 1.82% |
| 2025-08-04 | 7.30 | 7.36 | 7.29 | 7.35 | +0.14% | 4.54 | 1.47% |
| 2025-08-01 | 7.38 | 7.44 | 7.31 | 7.34 | -0.68% | 5.09 | 1.64% |
| 2025-07-31 | 7.54 | 7.62 | 7.35 | 7.39 | -2.50% | 8.89 | 2.83% |
| 2025-07-30 | 7.68 | 7.70 | 7.50 | 7.58 | -1.56% | 7.91 | 2.47% |
| 2025-07-29 | 7.67 | 7.70 | 7.51 | 7.70 | +0.13% | 9.33 | 2.92% |
| 2025-07-28 | 7.69 | 7.81 | 7.60 | 7.69 | +0.13% | 11.20 | 3.46% |
| 2025-07-25 | 7.61 | 7.79 | 7.54 | 7.68 | +1.45% | 15.93 | 4.93% |
| 2025-07-24 | 7.37 | 7.58 | 7.36 | 7.57 | +2.29% | 13.91 | 4.39% |