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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.80 | 7.22 | 6.78 | 7.15 | +5.25% | 19.93 | 6.68% |
| 2025-06-24 | 6.59 | 6.81 | 6.59 | 6.79 | +3.16% | 7.72 | 2.69% |
| 2025-06-23 | 6.47 | 6.60 | 6.45 | 6.59 | +1.22% | 2.63 | 0.95% |
| 2025-06-20 | 6.56 | 6.59 | 6.50 | 6.51 | -0.76% | 2.78 | 1.00% |
| 2025-06-19 | 6.71 | 6.71 | 6.55 | 6.56 | -2.50% | 4.32 | 1.54% |
| 2025-06-18 | 6.76 | 6.78 | 6.68 | 6.72 | -0.88% | 2.75 | 0.97% |
| 2025-06-17 | 6.76 | 6.79 | 6.72 | 6.78 | +0.15% | 2.56 | 0.89% |
| 2025-06-16 | 6.66 | 6.77 | 6.65 | 6.77 | +1.18% | 3.28 | 1.15% |
| 2025-06-13 | 6.77 | 6.79 | 6.67 | 6.69 | -1.60% | 4.24 | 1.49% |
| 2025-06-12 | 6.76 | 6.86 | 6.76 | 6.80 | 0.00% | 4.52 | 1.56% |
| 2025-06-11 | 6.69 | 6.90 | 6.67 | 6.80 | +2.38% | 8.42 | 2.91% |
| 2025-06-10 | 6.77 | 6.78 | 6.61 | 6.64 | -1.90% | 4.14 | 1.46% |
| 2025-06-09 | 6.70 | 6.80 | 6.69 | 6.77 | +1.63% | 4.65 | 1.62% |
| 2025-06-06 | 6.73 | 6.75 | 6.65 | 6.66 | -0.88% | 2.36 | 0.83% |
| 2025-06-05 | 6.68 | 6.74 | 6.67 | 6.72 | +0.44% | 3.42 | 1.20% |
| 2025-06-04 | 6.62 | 6.72 | 6.62 | 6.69 | +1.05% | 3.75 | 1.32% |
| 2025-06-03 | 6.54 | 6.64 | 6.54 | 6.63 | +0.91% | 2.42 | 0.86% |
| 2025-05-30 | 6.62 | 6.63 | 6.56 | 6.57 | -1.19% | 2.52 | 0.90% |
| 2025-05-29 | 6.56 | 6.65 | 6.54 | 6.64 | +1.67% | 3.37 | 1.20% |
| 2025-05-28 | 6.58 | 6.60 | 6.53 | 6.54 | -0.60% | 1.80 | 0.65% |