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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.40 | 7.69 | 7.12 | 7.63 | +3.81% | 22.70 | 7.20% |
| 2026-03-23 | 7.28 | 7.59 | 7.25 | 7.35 | -0.54% | 18.17 | 5.80% |
| 2026-03-20 | 7.66 | 7.78 | 7.36 | 7.39 | -3.90% | 14.65 | 4.61% |
| 2026-03-19 | 7.46 | 7.83 | 7.44 | 7.69 | +1.72% | 18.71 | 5.80% |
| 2026-03-18 | 7.65 | 7.69 | 7.44 | 7.56 | -1.95% | 12.41 | 3.92% |
| 2026-03-17 | 7.68 | 7.94 | 7.60 | 7.71 | +0.78% | 19.56 | 5.98% |
| 2026-03-16 | 7.57 | 7.78 | 7.52 | 7.65 | +1.46% | 12.04 | 3.75% |
| 2026-03-13 | 7.66 | 7.85 | 7.51 | 7.54 | -2.20% | 14.59 | 4.54% |
| 2026-03-12 | 7.74 | 7.96 | 7.64 | 7.71 | -1.03% | 16.81 | 5.15% |
| 2026-03-11 | 7.61 | 7.88 | 7.53 | 7.79 | +2.23% | 20.21 | 6.21% |
| 2026-03-10 | 7.50 | 7.79 | 7.48 | 7.62 | +1.74% | 14.46 | 4.50% |
| 2026-03-09 | 7.33 | 7.52 | 7.32 | 7.49 | -0.93% | 10.85 | 3.47% |
| 2026-03-06 | 7.19 | 7.61 | 7.16 | 7.56 | +4.28% | 17.37 | 5.53% |
| 2026-03-05 | 7.51 | 7.54 | 7.19 | 7.25 | -2.55% | 12.99 | 4.24% |
| 2026-03-04 | 7.36 | 7.55 | 7.35 | 7.44 | -0.67% | 12.37 | 3.96% |
| 2026-03-03 | 7.35 | 7.70 | 7.28 | 7.49 | +1.49% | 22.94 | 7.25% |
| 2026-03-02 | 7.36 | 7.48 | 7.31 | 7.38 | -1.99% | 10.55 | 3.40% |
| 2026-02-27 | 7.26 | 7.68 | 7.26 | 7.53 | +3.72% | 17.06 | 5.42% |
| 2026-02-26 | 7.33 | 7.40 | 7.23 | 7.26 | -2.02% | 10.99 | 3.59% |
| 2026-02-25 | 7.10 | 7.65 | 7.08 | 7.41 | +4.37% | 21.58 | 6.88% |