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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.73 | 8.04 | 7.66 | 7.96 | +2.71% | 17.32 | 5.21% |
| 2026-04-21 | 7.84 | 7.88 | 7.69 | 7.75 | -1.77% | 10.54 | 3.24% |
| 2026-04-20 | 8.01 | 8.02 | 7.83 | 7.89 | -0.88% | 11.19 | 3.37% |
| 2026-04-17 | 7.92 | 8.07 | 7.87 | 7.96 | -0.50% | 12.20 | 3.65% |
| 2026-04-16 | 7.81 | 8.08 | 7.73 | 8.00 | +3.09% | 19.98 | 5.97% |
| 2026-04-15 | 7.92 | 7.93 | 7.72 | 7.76 | -1.90% | 10.34 | 3.16% |
| 2026-04-14 | 7.94 | 8.08 | 7.79 | 7.91 | +0.25% | 14.37 | 4.32% |
| 2026-04-13 | 7.75 | 7.99 | 7.71 | 7.89 | +1.02% | 18.02 | 5.44% |
| 2026-04-10 | 7.81 | 8.15 | 7.76 | 7.81 | +2.09% | 31.83 | 9.57% |
| 2026-04-09 | 7.65 | 7.74 | 7.58 | 7.65 | -1.42% | 21.36 | 6.63% |
| 2026-04-08 | 7.16 | 7.76 | 7.15 | 7.76 | +10.07% | 30.95 | 9.69% |
| 2026-04-07 | 6.99 | 7.09 | 6.92 | 7.05 | +1.15% | 5.77 | 1.96% |
| 2026-04-03 | 7.04 | 7.19 | 6.94 | 6.97 | -0.85% | 7.42 | 2.51% |
| 2026-04-02 | 7.27 | 7.30 | 6.99 | 7.03 | -3.96% | 10.86 | 3.64% |
| 2026-04-01 | 7.25 | 7.38 | 7.16 | 7.32 | +2.66% | 10.38 | 3.39% |
| 2026-03-31 | 7.36 | 7.54 | 7.12 | 7.13 | -3.78% | 12.83 | 4.18% |
| 2026-03-30 | 7.38 | 7.56 | 7.23 | 7.41 | -0.67% | 10.99 | 3.54% |
| 2026-03-27 | 7.45 | 7.65 | 7.40 | 7.46 | -0.67% | 11.00 | 3.49% |
| 2026-03-26 | 7.64 | 7.68 | 7.49 | 7.51 | -2.09% | 9.72 | 3.06% |
| 2026-03-25 | 7.60 | 7.79 | 7.54 | 7.67 | +0.52% | 17.42 | 5.39% |