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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.57 | 6.60 | 6.54 | 6.58 | 0.00% | 1.98 | 0.71% |
| 2025-05-26 | 6.55 | 6.59 | 6.54 | 6.58 | +0.30% | 1.99 | 0.72% |
| 2025-05-23 | 6.62 | 6.68 | 6.56 | 6.56 | -1.34% | 3.49 | 1.24% |
| 2025-05-22 | 6.71 | 6.72 | 6.64 | 6.64 | -1.32% | 2.84 | 1.00% |
| 2025-05-21 | 6.75 | 6.77 | 6.72 | 6.73 | -0.44% | 2.61 | 0.91% |
| 2025-05-20 | 6.76 | 6.80 | 6.73 | 6.76 | 0.00% | 3.00 | 1.04% |
| 2025-05-19 | 6.77 | 6.79 | 6.70 | 6.76 | +0.15% | 2.67 | 0.93% |
| 2025-05-16 | 6.83 | 6.84 | 6.75 | 6.75 | -1.02% | 4.01 | 1.39% |
| 2025-05-15 | 6.95 | 6.99 | 6.82 | 6.82 | -2.68% | 5.61 | 1.92% |
| 2025-05-14 | 6.81 | 7.13 | 6.76 | 7.01 | +2.76% | 11.06 | 3.75% |
| 2025-05-13 | 6.94 | 6.96 | 6.80 | 6.82 | -0.72% | 3.76 | 1.29% |
| 2025-05-12 | 6.80 | 6.88 | 6.75 | 6.87 | +1.61% | 4.56 | 1.57% |
| 2025-05-09 | 6.86 | 6.88 | 6.76 | 6.76 | -1.73% | 2.95 | 1.02% |
| 2025-05-08 | 6.83 | 6.92 | 6.81 | 6.88 | 0.00% | 3.60 | 1.23% |
| 2025-05-07 | 7.06 | 7.11 | 6.83 | 6.88 | +0.43% | 6.89 | 2.33% |
| 2025-05-06 | 6.76 | 6.85 | 6.75 | 6.85 | +2.06% | 4.99 | 1.72% |