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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.92 | 6.96 | 6.89 | 6.90 | -0.43% | 2.53 | 0.87% |
| 2025-12-17 | 6.85 | 6.96 | 6.77 | 6.93 | +1.02% | 3.59 | 1.24% |
| 2025-12-16 | 6.92 | 6.93 | 6.84 | 6.86 | -0.87% | 2.38 | 0.83% |
| 2025-12-15 | 6.92 | 6.99 | 6.90 | 6.92 | -0.57% | 2.24 | 0.77% |
| 2025-12-12 | 6.90 | 6.98 | 6.88 | 6.96 | +1.02% | 3.12 | 1.07% |
| 2025-12-11 | 6.99 | 7.00 | 6.88 | 6.89 | -1.71% | 2.71 | 0.93% |
| 2025-12-10 | 6.87 | 7.06 | 6.82 | 7.01 | +2.04% | 4.58 | 1.56% |
| 2025-12-09 | 6.93 | 6.96 | 6.86 | 6.87 | -1.43% | 2.88 | 0.99% |
| 2025-12-08 | 7.00 | 7.08 | 6.97 | 6.97 | +0.87% | 6.38 | 2.16% |
| 2025-12-05 | 6.77 | 6.96 | 6.73 | 6.91 | +2.22% | 4.85 | 1.68% |
| 2025-12-04 | 6.78 | 6.81 | 6.73 | 6.76 | -0.29% | 2.04 | 0.72% |
| 2025-12-03 | 6.89 | 6.90 | 6.76 | 6.78 | -1.31% | 2.72 | 0.95% |
| 2025-12-02 | 6.91 | 6.91 | 6.86 | 6.87 | -0.58% | 1.86 | 0.64% |
| 2025-12-01 | 6.86 | 6.91 | 6.85 | 6.91 | +0.44% | 2.09 | 0.72% |
| 2025-11-28 | 6.86 | 6.89 | 6.82 | 6.88 | +0.29% | 1.80 | 0.63% |
| 2025-11-27 | 6.85 | 6.91 | 6.84 | 6.86 | +0.15% | 1.97 | 0.68% |
| 2025-11-26 | 6.90 | 6.93 | 6.85 | 6.85 | -0.72% | 2.08 | 0.72% |
| 2025-11-25 | 6.91 | 6.95 | 6.88 | 6.90 | -0.14% | 2.89 | 0.99% |
| 2025-11-24 | 6.86 | 6.94 | 6.83 | 6.91 | +1.17% | 2.31 | 0.80% |
| 2025-11-21 | 6.92 | 6.99 | 6.82 | 6.83 | -2.29% | 4.61 | 1.59% |