第一创业

sz002797 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

6.14

涨跌幅

-0.16%

成交量

29,882,500 股

成交额

183,143,152 元

换手率

0.71%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	6.13	6.14	6.16	6.08	-0.16%	29,882,500	183,143,152	0.71
2026-10-13	6.14	6.15	6.20	6.12	-0.16%	36,148,200	222,863,312	0.86
2026-10-12	6.16	6.16	6.18	6.13	-0.16%	25,504,400	156,920,736	0.61
2026-10-09	6.05	6.17	6.22	6.05	+1.98%	45,096,100	276,848,352	1.07
2026-10-08	6.10	6.05	6.15	6.03	-1.14%	29,363,400	178,906,576	0.70
2026-09-30	6.12	6.12	6.15	6.10	+0.16%	22,365,900	136,868,944	0.53
2026-09-29	6.10	6.11	6.14	6.09	+0.16%	18,906,700	115,779,800	0.45
2026-09-28	6.22	6.10	6.22	6.08	-1.77%	39,724,900	243,154,128	0.95
2026-09-24	6.29	6.21	6.30	6.20	-1.27%	27,346,000	170,515,952	0.65
2026-09-23	6.35	6.29	6.38	6.28	-1.10%	30,535,600	192,965,504	0.73
2026-09-22	6.39	6.36	6.41	6.34	-0.31%	35,786,200	228,213,728	0.85
2026-09-21	6.34	6.38	6.40	6.32	+0.31%	38,355,500	243,915,616	0.91
2026-09-18	6.30	6.36	6.36	6.28	+1.27%	37,640,300	237,957,952	0.90
2026-09-17	6.25	6.28	6.30	6.20	+0.00%	33,603,600	210,330,880	0.80
2026-09-16	6.22	6.28	6.30	6.17	+0.64%	36,032,400	224,840,928	0.86
2026-09-15	6.27	6.24	6.28	6.22	-0.48%	22,946,800	143,169,888	0.55
2026-09-14	6.26	6.27	6.27	6.21	-0.16%	28,508,100	177,998,528	0.68
2026-09-11	6.43	6.28	6.44	6.26	-3.09%	67,681,200	426,144,800	1.61
2026-09-10	6.41	6.48	6.50	6.39	+0.78%	43,257,900	279,095,584	1.03
2026-09-09	6.48	6.43	6.48	6.41	-0.92%	36,100,800	232,532,048	0.86
2026-09-08	6.47	6.49	6.54	6.44	+0.46%	39,153,300	254,084,352	0.93
2026-09-07	6.54	6.46	6.60	6.45	-1.52%	52,786,100	343,899,712	1.26
2026-09-04	6.55	6.56	6.65	6.55	+0.46%	71,479,600	471,881,664	1.70
2026-09-03	6.55	6.53	6.61	6.51	+0.00%	55,169,800	361,737,696	1.31
2026-09-02	6.61	6.53	6.63	6.51	-1.95%	51,940,900	340,346,912	1.24
2026-09-01	6.55	6.66	6.67	6.53	+0.60%	88,433,200	585,927,360	2.10
2026-08-31	6.51	6.62	6.78	6.43	+1.22%	91,759,300	603,947,712	2.18
2026-08-28	6.60	6.54	6.62	6.49	-0.61%	49,025,100	320,371,648	1.17
2026-08-27	6.45	6.58	6.59	6.45	+1.54%	73,345,100	479,526,144	1.75
2026-08-26	6.35	6.48	6.54	6.35	+1.73%	63,201,100	408,495,552	1.50

需要全历史数据与程序化访问？查看第一创业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002797 获取全部历史日线。