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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.98 | 8.24 | 7.96 | 8.18 | +2.38% | 13.92 | 4.07% |
| 2025-09-16 | 7.83 | 8.04 | 7.80 | 7.99 | +1.01% | 8.30 | 2.49% |
| 2025-09-15 | 7.97 | 8.03 | 7.90 | 7.91 | -0.75% | 6.31 | 1.88% |
| 2025-09-12 | 8.04 | 8.10 | 7.96 | 7.97 | -1.12% | 8.23 | 2.44% |
| 2025-09-11 | 7.79 | 8.08 | 7.74 | 8.06 | +3.20% | 11.13 | 3.33% |
| 2025-09-10 | 7.82 | 7.91 | 7.76 | 7.81 | -0.51% | 5.23 | 1.59% |
| 2025-09-09 | 7.90 | 7.95 | 7.82 | 7.85 | -0.63% | 6.32 | 1.91% |
| 2025-09-08 | 7.89 | 7.95 | 7.84 | 7.90 | 0.00% | 6.30 | 1.90% |
| 2025-09-05 | 7.82 | 7.91 | 7.70 | 7.90 | +0.89% | 8.29 | 2.52% |
| 2025-09-04 | 7.74 | 7.95 | 7.71 | 7.83 | +1.16% | 11.53 | 3.50% |
| 2025-09-03 | 8.12 | 8.14 | 7.70 | 7.74 | -4.32% | 12.99 | 3.90% |
| 2025-09-02 | 8.13 | 8.24 | 7.99 | 8.09 | -0.86% | 14.10 | 4.13% |
| 2025-09-01 | 8.24 | 8.28 | 8.09 | 8.16 | -0.85% | 9.95 | 2.90% |
| 2025-08-29 | 8.35 | 8.40 | 8.20 | 8.23 | -1.08% | 16.37 | 4.70% |
| 2025-08-28 | 8.12 | 8.32 | 8.03 | 8.32 | +2.46% | 24.48 | 7.09% |
| 2025-08-27 | 7.99 | 8.67 | 7.97 | 8.12 | +1.75% | 36.06 | 10.27% |
| 2025-08-26 | 8.04 | 8.10 | 7.96 | 7.98 | -1.24% | 10.63 | 3.15% |
| 2025-08-25 | 8.09 | 8.19 | 8.00 | 8.08 | +1.12% | 18.79 | 5.53% |
| 2025-08-22 | 7.79 | 7.99 | 7.78 | 7.99 | +2.30% | 15.69 | 4.71% |
| 2025-08-21 | 7.96 | 7.98 | 7.77 | 7.81 | -1.51% | 9.97 | 3.01% |