开创国际 sh.600097
9.76
+1.88%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.61 | 9.82 | 9.50 | 9.76 | +1.88% | 0.28 | 1.22% |
| 2026-05-21 | 9.93 | 10.05 | 9.56 | 9.58 | -3.13% | 0.35 | 1.47% |
| 2026-05-20 | 10.04 | 10.07 | 9.84 | 9.89 | -1.69% | 0.23 | 0.96% |
| 2026-05-19 | 10.02 | 10.17 | 9.94 | 10.06 | +0.40% | 0.31 | 1.28% |
| 2026-05-18 | 9.97 | 10.07 | 9.79 | 10.02 | +0.80% | 0.36 | 1.50% |
| 2026-05-15 | 10.07 | 10.11 | 9.89 | 9.94 | -1.39% | 0.37 | 1.52% |
| 2026-05-14 | 10.20 | 10.24 | 10.08 | 10.08 | -1.27% | 0.31 | 1.28% |
| 2026-05-13 | 10.22 | 10.27 | 10.13 | 10.21 | 0.00% | 0.28 | 1.14% |
| 2026-05-12 | 10.41 | 10.45 | 10.16 | 10.21 | -1.35% | 0.39 | 1.58% |
| 2026-05-11 | 10.57 | 10.57 | 10.29 | 10.35 | -1.62% | 0.43 | 1.74% |
| 2026-05-08 | 10.38 | 10.54 | 10.37 | 10.52 | +1.35% | 0.31 | 1.22% |
| 2026-05-07 | 10.54 | 10.57 | 10.36 | 10.38 | -1.33% | 0.39 | 1.54% |
| 2026-05-06 | 10.60 | 10.60 | 10.40 | 10.52 | +0.57% | 0.41 | 1.60% |
| 2026-04-30 | 10.28 | 10.59 | 10.28 | 10.46 | +1.26% | 0.53 | 2.11% |
| 2026-04-29 | 10.11 | 10.39 | 9.98 | 10.33 | -4.17% | 0.88 | 3.57% |
| 2026-04-28 | 10.91 | 10.93 | 10.70 | 10.78 | -1.64% | 0.44 | 1.69% |
| 2026-04-27 | 10.89 | 10.98 | 10.57 | 10.96 | +1.58% | 0.41 | 1.58% |
| 2026-04-24 | 10.71 | 10.80 | 10.64 | 10.79 | +0.28% | 0.26 | 1.00% |
| 2026-04-23 | 10.82 | 10.85 | 10.65 | 10.76 | -0.46% | 0.30 | 1.15% |
| 2026-04-22 | 10.80 | 10.86 | 10.74 | 10.81 | -0.55% | 0.24 | 0.93% |