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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.17 | 7.19 | 6.99 | 6.99 | +0.29% | 4.98 | 1.68% |
| 2025-11-19 | 7.04 | 7.08 | 6.96 | 6.97 | -0.99% | 3.16 | 1.07% |
| 2025-11-18 | 7.07 | 7.09 | 7.03 | 7.04 | -0.42% | 3.18 | 1.07% |
| 2025-11-17 | 7.12 | 7.12 | 7.05 | 7.07 | -0.84% | 3.51 | 1.18% |
| 2025-11-14 | 7.18 | 7.20 | 7.13 | 7.13 | -0.97% | 3.43 | 1.14% |
| 2025-11-13 | 7.18 | 7.21 | 7.17 | 7.20 | +0.28% | 3.06 | 1.01% |
| 2025-11-12 | 7.22 | 7.22 | 7.17 | 7.18 | -0.28% | 2.64 | 0.87% |
| 2025-11-11 | 7.25 | 7.26 | 7.19 | 7.20 | -0.83% | 3.47 | 1.14% |
| 2025-11-10 | 7.21 | 7.26 | 7.18 | 7.26 | +0.83% | 4.20 | 1.38% |
| 2025-11-07 | 7.26 | 7.26 | 7.19 | 7.20 | -1.23% | 4.67 | 1.54% |
| 2025-11-06 | 7.31 | 7.36 | 7.28 | 7.29 | -0.27% | 4.31 | 1.41% |
| 2025-11-05 | 7.26 | 7.35 | 7.25 | 7.31 | +0.14% | 3.69 | 1.20% |
| 2025-11-04 | 7.27 | 7.31 | 7.24 | 7.30 | +0.27% | 4.88 | 1.60% |
| 2025-11-03 | 7.42 | 7.48 | 7.17 | 7.28 | -5.94% | 12.65 | 4.13% |
| 2025-10-31 | 7.80 | 7.84 | 7.74 | 7.74 | -0.64% | 5.54 | 1.70% |
| 2025-10-30 | 7.95 | 7.96 | 7.78 | 7.79 | -2.38% | 6.86 | 2.08% |
| 2025-10-29 | 7.86 | 7.99 | 7.83 | 7.98 | +1.53% | 8.66 | 2.60% |
| 2025-10-28 | 7.88 | 7.92 | 7.84 | 7.86 | -0.51% | 4.37 | 1.32% |
| 2025-10-27 | 7.92 | 7.94 | 7.85 | 7.90 | +0.64% | 6.49 | 1.95% |
| 2025-10-24 | 7.77 | 7.85 | 7.76 | 7.85 | +0.51% | 5.45 | 1.66% |