第一创业（002797）历史行情

以下为第一创业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.050	6.170	6.220	6.050	0.120	1.983%	45.10万	0.00亿	0.000%
2026-10-08	6.100	6.050	6.150	6.030	-0.070	-1.144%	29.36万	0.00亿	0.000%
2026-10-07	6.120	6.120	6.150	6.100	0.010	0.164%	2,236.60万	1.37亿	0.532%
2026-10-06	6.120	6.120	6.150	6.100	0.010	0.164%	2,236.60万	1.37亿	0.532%
2026-10-05	6.120	6.120	6.150	6.100	0.010	0.164%	2,236.60万	1.37亿	0.532%
2026-10-02	6.120	6.120	6.150	6.100	0.010	0.164%	2,236.60万	1.37亿	0.532%
2026-10-01	6.120	6.120	6.150	6.100	0.010	0.164%	2,236.60万	1.37亿	0.532%
2026-09-30	6.120	6.120	6.150	6.100	0.010	0.164%	22.37万	0.00亿	0.000%
2026-09-29	6.100	6.110	6.140	6.090	0.010	0.164%	18.91万	0.00亿	0.000%
2026-09-28	6.220	6.100	6.220	6.080	-0.110	-1.771%	39.73万	0.00亿	0.000%
2026-09-27	6.290	6.210	6.300	6.200	-0.080	-1.272%	2,734.60万	1.71亿	0.651%
2026-09-24	6.290	6.210	6.300	6.200	-0.080	-1.272%	27.35万	0.00亿	0.000%
2026-09-23	6.350	6.290	6.380	6.280	-0.070	-1.101%	30.54万	0.00亿	0.000%
2026-09-22	6.390	6.360	6.410	6.340	-0.020	-0.313%	35.79万	0.00亿	0.000%
2026-09-21	6.340	6.380	6.400	6.320	0.020	0.314%	38.36万	0.00亿	0.000%
2026-09-18	6.300	6.360	6.360	6.280	0.080	1.274%	37.64万	0.00亿	0.000%
2026-09-17	6.250	6.280	6.300	6.200	0.010	0.159%	33.60万	0.00亿	0.000%
2026-09-16	6.210	6.270	6.290	6.160	0.040	0.642%	36.03万	0.00亿	0.000%
2026-09-15	6.260	6.230	6.270	6.210	-0.030	-0.479%	22.95万	0.00亿	0.000%
2026-09-14	6.250	6.260	6.260	6.200	-0.010	-0.159%	28.51万	0.00亿	0.000%
2026-09-11	6.420	6.270	6.430	6.250	-0.200	-3.091%	67.68万	0.00亿	0.000%
2026-09-10	6.400	6.470	6.490	6.380	0.050	0.779%	43.26万	0.00亿	0.000%
2026-09-09	6.470	6.420	6.470	6.400	-0.060	-0.926%	36.10万	0.00亿	0.000%
2026-09-08	6.460	6.480	6.530	6.430	0.030	0.465%	39.15万	0.00亿	0.000%
2026-09-07	6.530	6.450	6.590	6.440	-0.100	-1.527%	52.79万	0.00亿	0.000%
2026-09-04	6.540	6.550	6.640	6.540	0.030	0.460%	71.48万	0.00亿	0.000%
2026-09-03	6.540	6.520	6.600	6.500	0.000	0.000%	55.17万	0.00亿	0.000%
2026-09-02	6.600	6.520	6.620	6.500	-0.130	-1.955%	51.94万	0.00亿	0.000%
2026-09-01	6.540	6.650	6.660	6.520	0.040	0.605%	88.43万	0.00亿	0.000%
2026-08-31	6.500	6.610	6.770	6.420	0.080	1.225%	91.76万	0.00亿	0.000%
2026-08-28	6.590	6.530	6.610	6.480	-0.040	-0.609%	49.03万	0.00亿	0.000%
2026-08-27	6.440	6.570	6.580	6.440	0.100	1.546%	73.35万	0.00亿	0.000%
2026-08-26	6.340	6.470	6.530	6.340	0.110	1.730%	63.20万	0.00亿	0.000%
2026-08-25	6.310	6.360	6.370	6.300	0.040	0.633%	29.19万	0.00亿	0.000%
2026-08-24	6.300	6.320	6.350	6.270	0.010	0.158%	31.26万	0.00亿	0.000%
2026-08-21	6.290	6.310	6.320	6.250	0.000	0.000%	24.69万	0.00亿	0.000%
2026-08-20	6.310	6.310	6.330	6.260	0.030	0.478%	29.93万	0.00亿	0.000%
2026-08-19	6.380	6.280	6.430	6.270	-0.120	-1.875%	43.37万	0.00亿	0.000%
2026-08-18	6.500	6.400	6.500	6.370	-0.110	-1.690%	44.70万	0.00亿	0.000%
2026-08-17	6.450	6.510	6.510	6.430	0.040	0.618%	32.30万	0.00亿	0.000%
2026-08-14	6.560	6.470	6.600	6.470	-0.110	-1.672%	49.26万	0.00亿	0.000%
2026-08-13	6.560	6.580	6.660	6.560	0.020	0.305%	52.14万	0.00亿	0.000%
2026-08-12	6.510	6.560	6.580	6.500	0.040	0.613%	33.58万	0.00亿	0.000%
2026-08-11	6.550	6.520	6.570	6.510	-0.040	-0.610%	34.57万	0.00亿	0.000%
2026-08-10	6.580	6.560	6.600	6.540	0.010	0.153%	37.26万	0.00亿	0.000%
2026-08-07	6.570	6.550	6.590	6.490	-0.050	-0.758%	52.98万	0.00亿	0.000%
2026-08-06	6.640	6.600	6.760	6.560	-0.070	-1.049%	72.47万	0.00亿	0.000%
2026-08-05	6.650	6.670	6.720	6.630	0.010	0.150%	49.80万	0.00亿	0.000%
2026-08-04	6.650	6.660	6.690	6.620	0.010	0.150%	42.84万	0.00亿	0.000%
2026-08-03	6.520	6.650	6.690	6.500	0.090	1.372%	58.11万	0.00亿	0.000%
2026-07-31	6.530	6.560	6.620	6.520	0.040	0.613%	54.82万	0.00亿	0.000%
2026-07-30	6.470	6.520	6.560	6.450	0.000	0.000%	50.64万	0.00亿	0.000%
2026-07-29	6.400	6.520	6.540	6.390	0.120	1.875%	52.09万	0.00亿	0.000%
2026-07-28	6.430	6.400	6.460	6.370	-0.070	-1.082%	37.21万	0.00亿	0.000%
2026-07-27	6.370	6.470	6.490	6.330	0.100	1.570%	32.59万	0.00亿	0.000%
2026-07-24	6.530	6.370	6.550	6.360	-0.220	-3.338%	51.43万	0.00亿	0.000%
2026-07-23	6.550	6.590	6.610	6.520	0.040	0.611%	48.28万	0.00亿	0.000%
2026-07-22	6.620	6.550	6.640	6.510	-0.130	-1.946%	56.88万	0.00亿	0.000%
2026-07-21	6.670	6.680	6.770	6.600	-0.040	-0.595%	79.35万	0.00亿	0.000%
2026-07-20	6.580	6.720	6.860	6.550	0.190	2.910%	88.07万	0.00亿	0.000%
2026-07-17	6.500	6.530	6.740	6.490	0.042	0.647%	97.77万	0.00亿	0.000%
2026-07-16	6.418	6.488	6.488	6.388	0.020	0.309%	41.62万	0.00亿	0.000%
2026-07-15	6.348	6.468	6.498	6.328	0.110	1.730%	52.42万	0.00亿	0.000%
2026-07-14	6.308	6.358	6.388	6.268	0.040	0.633%	37.44万	0.00亿	0.000%
2026-07-13	6.368	6.318	6.398	6.278	-0.080	-1.250%	42.05万	0.00亿	0.000%
2026-07-10	6.468	6.398	6.468	6.338	-0.080	-1.235%	49.77万	0.00亿	0.000%
2026-07-09	6.428	6.478	6.498	6.368	0.050	0.778%	47.92万	0.00亿	0.000%
2026-07-08	6.458	6.428	6.528	6.408	-0.030	-0.465%	35.77万	0.00亿	0.000%
2026-07-07	6.628	6.458	6.638	6.438	-0.190	-2.858%	48.61万	0.00亿	0.000%
2026-07-06	6.698	6.648	6.738	6.608	-0.010	-0.150%	52.84万	0.00亿	0.000%
2026-07-03	6.658	6.658	6.698	6.588	0.030	0.453%	58.86万	0.00亿	0.000%
2026-07-02	6.668	6.628	6.738	6.578	-0.080	-1.193%	72.17万	0.00亿	0.000%
2026-07-01	6.458	6.708	6.798	6.428	0.220	3.391%	118.65万	0.00亿	0.000%
2026-06-30	6.388	6.488	6.518	6.338	0.040	0.620%	56.29万	0.00亿	0.000%
2026-06-29	6.408	6.448	6.558	6.338	0.040	0.624%	70.77万	0.00亿	0.000%
2026-06-26	6.678	6.408	6.748	6.398	-0.360	-5.319%	108.40万	0.00亿	0.000%
2026-06-25	6.568	6.768	6.828	6.498	0.180	2.732%	141.42万	0.00亿	0.000%
2026-06-24	6.648	6.588	6.808	6.548	-0.130	-1.935%	96.94万	0.00亿	0.000%
2026-06-23	6.658	6.718	6.928	6.598	0.020	0.299%	164.68万	0.00亿	0.000%
2026-06-22	6.188	6.698	6.698	6.178	0.470	7.547%	158.43万	0.00亿	0.000%
2026-06-18	6.408	6.228	6.418	6.218	-0.200	-3.111%	67.54万	0.00亿	0.000%
2026-06-17	6.428	6.428	6.518	6.378	-0.050	-0.772%	57.42万	0.00亿	0.000%
2026-06-16	6.428	6.478	6.538	6.378	0.000	0.000%	74.04万	0.00亿	0.000%
2026-06-15	6.318	6.478	6.668	6.268	0.180	2.858%	123.56万	0.00亿	0.000%
2026-06-12	6.118	6.298	6.298	6.058	0.230	3.790%	102.65万	0.00亿	0.000%
2026-06-11	6.228	6.068	6.288	6.038	-0.210	-3.345%	79.62万	0.00亿	0.000%
2026-06-10	6.238	6.278	6.308	6.198	-0.010	-0.159%	61.25万	0.00亿	0.000%
2026-06-09	6.278	6.288	6.318	6.198	0.020	0.319%	49.29万	0.00亿	0.000%
2026-06-08	6.268	6.268	6.388	6.168	-0.140	-2.185%	82.45万	0.00亿	0.000%
2026-06-05	6.518	6.408	6.558	6.398	-0.110	-1.688%	77.05万	0.00亿	0.000%
2026-06-04	6.648	6.518	6.748	6.428	-0.190	-2.832%	110.04万	0.00亿	0.000%
2026-06-03	6.818	6.708	6.838	6.698	-0.140	-2.044%	88.75万	0.00亿	0.000%
2026-06-02	6.918	6.848	6.948	6.818	-0.110	-1.581%	91.97万	0.00亿	0.000%
2026-06-01	6.908	6.958	6.968	6.838	0.040	0.578%	80.87万	0.00亿	0.000%
2026-05-29	6.968	6.918	7.098	6.908	-0.040	-0.575%	106.75万	0.00亿	0.000%
2026-05-28	7.058	6.958	7.108	6.888	-0.150	-2.110%	120.05万	0.00亿	0.000%
2026-05-27	7.228	7.108	7.448	7.088	-0.190	-2.603%	130.53万	0.00亿	0.000%
2026-05-26	7.188	7.298	7.448	7.158	0.040	0.551%	152.09万	0.00亿	0.000%
2026-05-25	7.158	7.258	7.258	7.018	0.150	2.110%	134.11万	0.00亿	0.000%
2026-05-22	7.338	7.108	7.368	7.078	-0.140	-1.932%	149.44万	0.00亿	0.000%
2026-05-21	7.388	7.248	7.738	7.228	-0.110	-1.495%	246.02万	0.00亿	0.000%
2026-05-20	7.358	7.358	7.438	7.248	-0.050	-0.675%	92.09万	0.00亿	0.000%
2026-05-19	7.448	7.408	7.498	7.288	-0.050	-0.670%	107.18万	0.00亿	0.000%
2026-05-18	7.338	7.458	7.558	7.298	0.080	1.084%	109.35万	0.00亿	0.000%
2026-05-15	7.588	7.378	7.638	7.318	-0.210	-2.768%	146.24万	0.00亿	0.000%
2026-05-14	7.798	7.588	7.868	7.578	-0.210	-2.693%	135.20万	0.00亿	0.000%
2026-05-13	7.848	7.798	7.968	7.748	-0.080	-1.015%	154.04万	0.00亿	0.000%
2026-05-12	7.728	7.878	7.988	7.678	0.110	1.416%	246.14万	0.00亿	0.000%
2026-05-11	7.698	7.768	7.818	7.648	0.030	0.388%	185.02万	0.00亿	0.000%
2026-05-08	7.728	7.738	7.858	7.678	-0.050	-0.642%	133.09万	0.00亿	0.000%
2026-05-07	7.688	7.788	7.888	7.608	0.200	2.636%	221.58万	0.00亿	0.000%
2026-05-06	7.558	7.588	7.708	7.538	0.040	0.530%	170.94万	0.00亿	0.000%
2026-04-30	7.428	7.548	7.768	7.378	0.110	1.479%	193.67万	0.00亿	0.000%
2026-04-29	7.418	7.438	7.558	7.338	0.070	0.950%	131.13万	0.00亿	0.000%
2026-04-28	7.198	7.368	7.508	7.188	0.130	1.796%	178.27万	0.00亿	0.000%
2026-04-27	7.488	7.238	7.528	7.138	-0.240	-3.209%	152.80万	0.00亿	0.000%
2026-04-24	7.678	7.478	7.698	7.418	-0.230	-2.984%	135.88万	0.00亿	0.000%
2026-04-23	7.838	7.708	7.938	7.668	-0.170	-2.158%	136.56万	0.00亿	0.000%
2026-04-22	7.648	7.878	7.958	7.578	0.210	2.739%	219.11万	0.00亿	0.000%
2026-04-21	7.758	7.668	7.798	7.608	-0.140	-1.793%	135.97万	0.00亿	0.000%
2026-04-20	7.928	7.808	7.938	7.748	-0.070	-0.889%	141.72万	0.00亿	0.000%
2026-04-17	7.838	7.878	7.988	7.788	-0.040	-0.505%	153.42万	0.00亿	0.000%
2026-04-16	7.728	7.918	7.998	7.648	0.240	3.126%	250.91万	0.00亿	0.000%
2026-04-15	7.838	7.678	7.848	7.638	-0.150	-1.916%	132.92万	0.00亿	0.000%
2026-04-14	7.858	7.828	7.998	7.708	0.020	0.256%	181.54万	0.00亿	0.000%
2026-04-13	7.668	7.808	7.908	7.628	0.000	0.000%	228.65万	0.00亿	0.000%
2026-04-10	7.728	7.728	8.068	7.678	0.000	0.000%	402.04万	0.00亿	0.000%
2026-04-09	7.568	7.568	7.658	7.498	0.000	0.000%	278.70万	0.00亿	0.000%
2026-04-08	7.078	7.678	7.678	7.068	0.000	0.000%	407.25万	0.00亿	0.000%
2026-04-07	6.908	6.968	7.008	6.838	0.000	0.000%	82.30万	0.00亿	0.000%
2026-04-03	6.958	6.888	7.108	6.858	0.000	0.000%	105.31万	0.00亿	0.000%
2026-04-02	7.188	6.948	7.218	6.908	0.000	0.000%	153.06万	0.00亿	0.000%
2026-04-01	7.168	7.238	7.298	7.078	0.000	0.000%	142.34万	0.00亿	0.000%