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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.01 | 7.07 | 6.99 | 7.04 | 0.00% | 3.05 | 1.03% |
| 2026-01-16 | 7.11 | 7.13 | 7.01 | 7.04 | -0.28% | 3.85 | 1.30% |
| 2026-01-15 | 7.11 | 7.16 | 7.04 | 7.06 | -1.40% | 5.30 | 1.78% |
| 2026-01-14 | 7.14 | 7.35 | 7.11 | 7.16 | +0.28% | 11.04 | 3.63% |
| 2026-01-13 | 7.23 | 7.26 | 7.11 | 7.14 | -0.83% | 6.75 | 2.24% |
| 2026-01-12 | 7.06 | 7.22 | 7.04 | 7.20 | +1.98% | 9.41 | 3.13% |
| 2026-01-09 | 7.03 | 7.09 | 7.01 | 7.06 | +0.43% | 5.00 | 1.69% |
| 2026-01-08 | 7.07 | 7.07 | 7.01 | 7.03 | -0.57% | 4.63 | 1.57% |
| 2026-01-07 | 7.17 | 7.17 | 7.05 | 7.07 | -1.26% | 5.16 | 1.73% |
| 2026-01-06 | 6.98 | 7.18 | 6.97 | 7.16 | +2.58% | 8.78 | 2.94% |
| 2026-01-05 | 6.89 | 6.99 | 6.87 | 6.98 | +1.60% | 4.06 | 1.39% |
| 2025-12-31 | 6.96 | 6.98 | 6.87 | 6.87 | -1.15% | 2.94 | 1.01% |
| 2025-12-30 | 6.94 | 7.00 | 6.93 | 6.95 | 0.00% | 2.78 | 0.95% |
| 2025-12-29 | 6.98 | 7.01 | 6.93 | 6.95 | -0.43% | 2.74 | 0.94% |
| 2025-12-26 | 6.95 | 7.04 | 6.92 | 6.98 | +0.43% | 4.13 | 1.40% |
| 2025-12-25 | 6.91 | 6.97 | 6.89 | 6.95 | +0.43% | 2.90 | 0.99% |
| 2025-12-24 | 6.86 | 6.94 | 6.84 | 6.92 | +0.73% | 2.51 | 0.87% |
| 2025-12-23 | 6.94 | 6.95 | 6.85 | 6.87 | -0.87% | 2.33 | 0.80% |
| 2025-12-22 | 6.94 | 6.97 | 6.93 | 6.93 | -0.14% | 2.21 | 0.76% |
| 2025-12-19 | 6.90 | 6.96 | 6.87 | 6.94 | +0.58% | 2.83 | 0.97% |