第一创业(002797)股票信息
| 股票代码 | 002797 |
| 股票名称 | 第一创业 |
| 最新价/元 | 7.10 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 7.10 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.45 |
| 今开/元 | 7.00 |
| 最高/元 | 7.10 |
| 最低/元 | 6.73 |
| 成交量/手 | 3696009.63 |
| 成交额/万 | 258305.31 |
| 股净值/元 | 88.75 |
| 市净率 | 1.94 |
| 总市值/万 | 2983704.00 |
| 流通值/万 | 2983701.34 |
| 换手率/% | 8.80 |
| 入市日期 | 2016-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
第一创业(002797)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.00 | 7.10 | 0.65 | 10.08 | 3696009.63 | 258305.31 | 8.80 |
| 2024-09-27 | 6.03 | 6.45 | 0.59 | 10.07 | 2932002.76 | 180270.46 | 6.98 |
| 2024-09-26 | 5.55 | 5.86 | 0.26 | 4.64 | 1514911.50 | 86651.25 | 3.60 |
| 2024-09-25 | 5.60 | 5.60 | 0.07 | 1.27 | 1440887.69 | 81552.02 | 3.43 |
| 2024-09-24 | 5.29 | 5.53 | 0.29 | 5.53 | 1258427.84 | 68345.13 | 2.99 |
| 2024-09-23 | 5.26 | 5.24 | -0.02 | -0.38 | 313432.83 | 16461.74 | 0.75 |
| 2024-09-20 | 5.28 | 5.26 | -0.06 | -1.13 | 359510.00 | 18891.15 | 0.86 |
| 2024-09-19 | 5.29 | 5.32 | 0.03 | 0.57 | 642462.78 | 34029.67 | 1.53 |
| 2024-09-18 | 5.24 | 5.29 | 0.01 | 0.19 | 420645.20 | 22027.60 | 1.00 |
| 2024-09-13 | 5.25 | 5.28 | 0.05 | 0.96 | 577265.26 | 30600.23 | 1.37 |
| 2024-09-12 | 5.21 | 5.24 | 0.02 | 0.38 | 373219.00 | 19548.34 | 0.89 |
| 2024-09-11 | 5.12 | 5.22 | 0.07 | 1.36 | 382970.75 | 19846.59 | 0.91 |
| 2024-09-10 | 5.25 | 5.15 | -0.11 | -2.09 | 557462.88 | 28683.95 | 1.33 |
| 2024-09-09 | 5.15 | 5.26 | 0.05 | 0.96 | 632785.59 | 33348.66 | 1.51 |
| 2024-09-06 | 5.28 | 5.21 | 0.04 | 0.77 | 710181.48 | 37362.60 | 1.69 |
| 2024-09-05 | 5.16 | 5.17 | 0.00 | 0.00 | 253882.07 | 13131.16 | 0.60 |
| 2024-09-04 | 5.16 | 5.17 | 0.01 | 0.19 | 239082.74 | 12385.37 | 0.57 |
| 2024-09-03 | 5.11 | 5.16 | 0.04 | 0.78 | 290302.20 | 14981.49 | 0.69 |
| 2024-09-02 | 5.23 | 5.12 | -0.13 | -2.48 | 473859.20 | 24501.86 | 1.13 |
| 2024-08-30 | 5.22 | 5.25 | 0.02 | 0.38 | 893823.53 | 47417.22 | 2.13 |
| 2024-08-29 | 5.16 | 5.23 | 0.05 | 0.97 | 417257.40 | 21862.54 | 0.99 |
| 2024-08-28 | 5.13 | 5.18 | 0.00 | 0.00 | 318854.69 | 16489.85 | 0.76 |
| 2024-08-27 | 5.23 | 5.18 | 0.04 | 0.78 | 556375.56 | 28959.82 | 1.32 |
| 2024-08-26 | 5.09 | 5.14 | 0.04 | 0.78 | 202107.00 | 10363.69 | 0.48 |
| 2024-08-23 | 5.07 | 5.10 | 0.01 | 0.20 | 246393.30 | 12547.60 | 0.59 |
| 2024-08-22 | 5.21 | 5.09 | -0.10 | -1.93 | 297574.72 | 15290.13 | 0.71 |
| 2024-08-21 | 5.18 | 5.19 | 0.00 | 0.00 | 175997.74 | 9149.27 | 0.42 |
| 2024-08-20 | 5.26 | 5.19 | -0.05 | -0.95 | 247079.71 | 12843.05 | 0.59 |
| 2024-08-19 | 5.26 | 5.24 | -0.02 | -0.38 | 216512.40 | 11372.04 | 0.52 |
| 2024-08-16 | 5.29 | 5.26 | -0.04 | -0.76 | 304878.28 | 16087.53 | 0.73 |
| 2024-08-15 | 5.25 | 5.30 | 0.03 | 0.57 | 478745.74 | 25414.04 | 1.14 |
| 2024-08-14 | 5.24 | 5.27 | -0.02 | -0.38 | 483022.86 | 25482.99 | 1.15 |
| 2024-08-13 | 5.19 | 5.29 | 0.05 | 0.95 | 775214.91 | 40491.47 | 1.84 |
| 2024-08-12 | 5.10 | 5.24 | 0.15 | 2.95 | 1086282.49 | 57141.21 | 2.58 |
| 2024-08-09 | 5.16 | 5.09 | -0.04 | -0.78 | 232852.00 | 11928.74 | 0.55 |
| 2024-08-08 | 5.12 | 5.13 | 0.02 | 0.39 | 290074.80 | 14903.81 | 0.69 |
| 2024-08-07 | 5.14 | 5.11 | -0.03 | -0.58 | 190930.63 | 9777.33 | 0.45 |
| 2024-08-06 | 5.18 | 5.14 | 0.02 | 0.39 | 254357.40 | 13055.64 | 0.61 |
| 2024-08-05 | 5.15 | 5.12 | -0.06 | -1.16 | 341747.68 | 17693.78 | 0.81 |
| 2024-08-02 | 5.26 | 5.18 | -0.10 | -1.89 | 364199.42 | 19063.39 | 0.87 |
| 2024-08-01 | 5.27 | 5.28 | -0.01 | -0.19 | 520866.38 | 27506.51 | 1.24 |
| 2024-07-31 | 5.02 | 5.29 | 0.30 | 6.01 | 875658.45 | 45799.63 | 2.08 |
| 2024-07-30 | 4.98 | 5.02 | 0.04 | 0.80 | 214040.96 | 10715.82 | 0.51 |
| 2024-07-29 | 5.00 | 4.98 | -0.03 | -0.60 | 182690.88 | 9133.39 | 0.43 |
| 2024-07-26 | 4.90 | 5.01 | 0.10 | 2.04 | 280241.38 | 14001.59 | 0.67 |
| 2024-07-25 | 4.84 | 4.91 | 0.05 | 1.03 | 256196.18 | 12581.88 | 0.61 |
| 2024-07-24 | 4.88 | 4.86 | -0.05 | -1.02 | 230110.93 | 11253.16 | 0.55 |
| 2024-07-23 | 4.97 | 4.91 | -0.06 | -1.21 | 272992.20 | 13567.17 | 0.65 |
| 2024-07-22 | 5.04 | 4.97 | -0.03 | -0.60 | 265857.00 | 13274.61 | 0.63 |
| 2024-07-19 | 4.96 | 5.00 | 0.03 | 0.60 | 278606.90 | 13901.35 | 0.67 |
| 2024-07-18 | 4.95 | 4.97 | 0.00 | 0.00 | 227767.39 | 11230.65 | 0.55 |
| 2024-07-17 | 4.94 | 4.97 | 0.02 | 0.40 | 194143.01 | 9621.31 | 0.47 |
| 2024-07-16 | 4.93 | 4.95 | 0.03 | 0.61 | 158901.17 | 7849.62 | 0.38 |
| 2024-07-15 | 4.94 | 4.92 | -0.04 | -0.81 | 153785.91 | 7564.60 | 0.37 |
| 2024-07-12 | 4.95 | 4.96 | 0.00 | 0.00 | 141517.01 | 7009.40 | 0.34 |
| 2024-07-11 | 4.95 | 4.96 | 0.07 | 1.43 | 252123.81 | 12528.49 | 0.61 |
| 2024-07-10 | 4.87 | 4.89 | 0.00 | 0.00 | 213180.04 | 10464.48 | 0.52 |
| 2024-07-09 | 4.80 | 4.89 | 0.10 | 2.09 | 300329.35 | 14521.42 | 0.73 |
| 2024-07-08 | 4.91 | 4.79 | -0.13 | -2.64 | 258602.73 | 12484.11 | 0.63 |
| 2024-07-05 | 4.88 | 4.92 | 0.04 | 0.82 | 239669.49 | 11750.22 | 0.58 |
| 2024-07-04 | 5.05 | 4.88 | -0.16 | -3.18 | 382822.47 | 18898.70 | 0.93 |
| 2024-07-03 | 5.05 | 5.04 | -0.02 | -0.40 | 220479.24 | 11141.21 | 0.53 |
| 2024-07-02 | 5.10 | 5.06 | -0.05 | -0.98 | 273237.00 | 13934.68 | 0.66 |
| 2024-07-01 | 5.08 | 5.11 | 0.02 | 0.39 | 237902.85 | 12112.62 | 0.58 |
| 2024-06-28 | 5.15 | 5.09 | -0.07 | -1.36 | 345377.91 | 17797.68 | 0.84 |
| 2024-06-27 | 5.18 | 5.16 | -0.04 | -0.77 | 215656.25 | 11156.81 | 0.52 |
| 2024-06-26 | 5.11 | 5.20 | 0.07 | 1.37 | 237197.28 | 12253.48 | 0.57 |
| 2024-06-25 | 5.19 | 5.13 | -0.06 | -1.16 | 283200.99 | 14572.90 | 0.69 |
| 2024-06-24 | 5.26 | 5.19 | -0.08 | -1.52 | 241838.62 | 12611.17 | 0.59 |
| 2024-06-21 | 5.27 | 5.27 | 0.02 | 0.38 | 217937.39 | 11527.93 | 0.53 |
| 2024-06-20 | 5.31 | 5.25 | -0.08 | -1.50 | 212161.20 | 11187.10 | 0.51 |
| 2024-06-19 | 5.41 | 5.33 | -0.08 | -1.48 | 203089.20 | 10883.04 | 0.49 |
| 2024-06-18 | 5.33 | 5.41 | 0.08 | 1.50 | 293549.61 | 15803.63 | 0.71 |
| 2024-06-17 | 5.27 | 5.33 | 0.02 | 0.38 | 283287.82 | 15041.61 | 0.69 |
| 2024-06-14 | 5.23 | 5.31 | 0.07 | 1.34 | 463369.93 | 24441.37 | 1.12 |
| 2024-06-13 | 5.27 | 5.24 | -0.03 | -0.57 | 173549.73 | 9087.41 | 0.42 |
| 2024-06-12 | 5.26 | 5.27 | 0.00 | 0.00 | 161709.80 | 8524.50 | 0.39 |
| 2024-06-11 | 5.19 | 5.27 | 0.04 | 0.77 | 236896.05 | 12434.56 | 0.57 |
| 2024-06-07 | 5.28 | 5.23 | -0.04 | -0.76 | 361438.50 | 18894.59 | 0.87 |
| 2024-06-06 | 5.35 | 5.27 | -0.08 | -1.50 | 330938.42 | 17518.35 | 0.80 |
| 2024-06-05 | 5.42 | 5.35 | -0.07 | -1.29 | 199840.65 | 10776.72 | 0.48 |
| 2024-06-04 | 5.36 | 5.42 | 0.05 | 0.93 | 261986.75 | 14123.89 | 0.63 |
| 2024-06-03 | 5.40 | 5.37 | -0.03 | -0.56 | 241744.13 | 12959.28 | 0.59 |
| 2024-05-31 | 5.42 | 5.40 | -0.02 | -0.37 | 194037.19 | 10532.25 | 0.47 |
| 2024-05-30 | 5.38 | 5.42 | 0.02 | 0.37 | 174477.11 | 9426.14 | 0.42 |
| 2024-05-29 | 5.39 | 5.40 | 0.00 | 0.00 | 198308.60 | 10741.02 | 0.48 |
| 2024-05-28 | 5.45 | 5.40 | -0.06 | -1.10 | 223467.25 | 12082.35 | 0.54 |
| 2024-05-27 | 5.46 | 5.46 | 0.02 | 0.37 | 229144.58 | 12436.69 | 0.55 |
| 2024-05-24 | 5.50 | 5.44 | -0.06 | -1.09 | 201521.54 | 11053.56 | 0.49 |
| 2024-05-23 | 5.60 | 5.50 | -0.12 | -2.14 | 312458.60 | 17279.31 | 0.76 |
| 2024-05-22 | 5.59 | 5.62 | 0.01 | 0.18 | 249145.40 | 13972.73 | 0.60 |
| 2024-05-21 | 5.63 | 5.61 | -0.04 | -0.71 | 229329.80 | 12885.60 | 0.55 |
| 2024-05-20 | 5.64 | 5.65 | -0.02 | -0.35 | 329650.06 | 18698.68 | 0.80 |
| 2024-05-17 | 5.57 | 5.67 | 0.10 | 1.80 | 311061.95 | 17450.32 | 0.75 |
| 2024-05-16 | 5.59 | 5.57 | 0.00 | 0.00 | 324149.17 | 18143.08 | 0.78 |
| 2024-05-15 | 5.78 | 5.57 | -0.18 | -3.13 | 589689.67 | 33303.61 | 1.43 |
| 2024-05-14 | 5.72 | 5.75 | 0.01 | 0.17 | 451198.20 | 25766.86 | 1.09 |
| 2024-05-13 | 5.68 | 5.74 | 0.03 | 0.53 | 439336.15 | 25029.05 | 1.06 |
| 2024-05-10 | 5.69 | 5.71 | 0.03 | 0.53 | 355968.80 | 20246.86 | 0.86 |
| 2024-05-09 | 5.65 | 5.68 | 0.05 | 0.89 | 340308.40 | 19385.17 | 0.82 |
日K线
周K线
月K线
