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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.72 | 7.91 | 7.71 | 7.81 | +1.43% | 6.28 | 1.92% |
| 2025-10-22 | 7.71 | 7.73 | 7.68 | 7.70 | -0.52% | 2.88 | 0.89% |
| 2025-10-21 | 7.69 | 7.83 | 7.68 | 7.74 | +0.78% | 4.84 | 1.49% |
| 2025-10-20 | 7.73 | 7.76 | 7.66 | 7.68 | +0.26% | 3.80 | 1.17% |
| 2025-10-17 | 7.83 | 7.90 | 7.65 | 7.66 | -2.54% | 6.24 | 1.91% |
| 2025-10-16 | 7.89 | 7.94 | 7.83 | 7.86 | -0.88% | 5.05 | 1.53% |
| 2025-10-15 | 7.89 | 7.95 | 7.80 | 7.93 | +0.89% | 5.36 | 1.62% |
| 2025-10-14 | 7.98 | 8.08 | 7.83 | 7.86 | -1.01% | 7.18 | 2.15% |
| 2025-10-13 | 7.78 | 7.97 | 7.78 | 7.94 | -0.87% | 6.49 | 1.96% |
| 2025-10-10 | 7.98 | 8.12 | 7.95 | 8.01 | -0.12% | 9.16 | 2.71% |
| 2025-10-09 | 7.83 | 8.17 | 7.78 | 8.02 | +2.43% | 12.57 | 3.74% |
| 2025-09-30 | 7.90 | 7.93 | 7.82 | 7.83 | -0.89% | 6.96 | 2.10% |
| 2025-09-29 | 7.58 | 8.01 | 7.57 | 7.90 | +4.08% | 12.01 | 3.65% |
| 2025-09-26 | 7.62 | 7.71 | 7.59 | 7.59 | -1.04% | 3.79 | 1.18% |
| 2025-09-25 | 7.70 | 7.75 | 7.67 | 7.67 | -0.52% | 4.13 | 1.27% |
| 2025-09-24 | 7.62 | 7.75 | 7.59 | 7.71 | +0.92% | 5.47 | 1.70% |
| 2025-09-23 | 7.77 | 7.78 | 7.51 | 7.64 | -2.05% | 6.99 | 2.18% |
| 2025-09-22 | 7.77 | 7.80 | 7.69 | 7.80 | +0.90% | 5.03 | 1.54% |
| 2025-09-19 | 7.88 | 7.90 | 7.73 | 7.73 | -2.27% | 7.76 | 2.36% |
| 2025-09-18 | 8.11 | 8.14 | 7.85 | 7.91 | -3.30% | 13.39 | 3.98% |