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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.93 | 7.16 | 6.93 | 7.10 | +2.45% | 8.77 | 2.94% |
| 2026-02-13 | 6.88 | 7.13 | 6.85 | 6.93 | +1.02% | 6.92 | 2.36% |
| 2026-02-12 | 6.90 | 6.91 | 6.86 | 6.86 | -0.72% | 2.01 | 0.70% |
| 2026-02-11 | 6.92 | 6.94 | 6.90 | 6.91 | -0.14% | 1.78 | 0.61% |
| 2026-02-10 | 6.95 | 6.96 | 6.92 | 6.92 | -0.14% | 1.83 | 0.63% |
| 2026-02-09 | 6.92 | 6.95 | 6.91 | 6.93 | +0.87% | 2.18 | 0.75% |
| 2026-02-06 | 6.90 | 6.94 | 6.86 | 6.87 | -0.72% | 2.10 | 0.73% |
| 2026-02-05 | 6.90 | 6.97 | 6.87 | 6.92 | -0.14% | 2.91 | 1.00% |
| 2026-02-04 | 6.87 | 6.95 | 6.83 | 6.93 | +0.73% | 3.01 | 1.04% |
| 2026-02-03 | 6.84 | 6.88 | 6.81 | 6.88 | +1.03% | 2.33 | 0.81% |
| 2026-02-02 | 6.91 | 6.97 | 6.80 | 6.81 | -1.73% | 3.81 | 1.32% |
| 2026-01-30 | 7.05 | 7.06 | 6.92 | 6.93 | -1.84% | 4.77 | 1.63% |
| 2026-01-29 | 7.01 | 7.09 | 6.95 | 7.06 | +0.43% | 4.85 | 1.64% |
| 2026-01-28 | 7.04 | 7.08 | 7.01 | 7.03 | 0.00% | 3.45 | 1.17% |
| 2026-01-27 | 7.07 | 7.09 | 6.95 | 7.03 | -0.85% | 4.27 | 1.45% |
| 2026-01-26 | 7.10 | 7.19 | 7.05 | 7.09 | -0.14% | 5.90 | 1.97% |
| 2026-01-23 | 7.10 | 7.11 | 7.06 | 7.10 | +0.28% | 3.71 | 1.25% |
| 2026-01-22 | 7.03 | 7.11 | 7.03 | 7.08 | +0.71% | 3.56 | 1.20% |
| 2026-01-21 | 7.01 | 7.05 | 6.98 | 7.03 | -0.14% | 2.59 | 0.88% |
| 2026-01-20 | 7.04 | 7.06 | 7.00 | 7.04 | 0.00% | 3.14 | 1.06% |