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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.43 | 7.57 | 7.39 | 7.40 | -0.40% | 12.51 | 3.97% |
| 2025-07-22 | 7.46 | 7.47 | 7.32 | 7.43 | -0.40% | 7.41 | 2.38% |
| 2025-07-21 | 7.38 | 7.47 | 7.34 | 7.46 | +1.36% | 7.16 | 2.29% |
| 2025-07-18 | 7.40 | 7.43 | 7.33 | 7.36 | -0.54% | 5.29 | 1.71% |
| 2025-07-17 | 7.30 | 7.48 | 7.28 | 7.40 | +1.51% | 7.75 | 2.50% |
| 2025-07-16 | 7.31 | 7.36 | 7.25 | 7.29 | -0.27% | 4.58 | 1.49% |
| 2025-07-15 | 7.41 | 7.44 | 7.26 | 7.31 | -0.95% | 7.78 | 2.52% |
| 2025-07-14 | 7.54 | 7.57 | 7.37 | 7.38 | -1.73% | 10.15 | 3.25% |
| 2025-07-11 | 7.38 | 7.68 | 7.30 | 7.51 | +2.31% | 23.53 | 7.44% |
| 2025-07-10 | 7.21 | 7.37 | 7.21 | 7.34 | +0.96% | 12.52 | 4.06% |
| 2025-07-09 | 7.06 | 7.60 | 7.06 | 7.27 | +2.97% | 21.32 | 6.88% |
| 2025-07-08 | 6.95 | 7.07 | 6.95 | 7.06 | +1.43% | 5.11 | 1.73% |
| 2025-07-07 | 6.93 | 6.99 | 6.91 | 6.96 | +0.14% | 3.18 | 1.09% |
| 2025-07-04 | 6.99 | 7.11 | 6.92 | 6.95 | -0.57% | 7.05 | 2.39% |
| 2025-07-03 | 6.97 | 7.02 | 6.94 | 6.99 | +0.29% | 3.90 | 1.33% |
| 2025-07-02 | 7.01 | 7.04 | 6.93 | 6.97 | -0.85% | 4.33 | 1.48% |
| 2025-07-01 | 7.09 | 7.11 | 6.98 | 7.03 | -0.56% | 5.10 | 1.73% |
| 2025-06-30 | 7.13 | 7.17 | 7.04 | 7.07 | -0.98% | 7.52 | 2.52% |
| 2025-06-27 | 7.10 | 7.38 | 7.08 | 7.14 | +0.99% | 15.17 | 4.99% |
| 2025-06-26 | 7.16 | 7.16 | 7.02 | 7.07 | -1.11% | 12.26 | 4.07% |