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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.19 | 11.38 | 11.10 | 11.34 | +1.34% | 0.64 | 2.37% |
| 2025-08-18 | 11.16 | 11.37 | 11.15 | 11.19 | +0.18% | 0.58 | 2.14% |
| 2025-08-15 | 11.06 | 11.29 | 11.05 | 11.17 | +1.36% | 0.51 | 1.89% |
| 2025-08-14 | 11.18 | 11.23 | 11.01 | 11.02 | -1.17% | 0.47 | 1.77% |
| 2025-08-13 | 11.27 | 11.28 | 11.10 | 11.15 | -0.62% | 0.47 | 1.75% |
| 2025-08-12 | 11.26 | 11.30 | 11.15 | 11.22 | -0.36% | 0.50 | 1.85% |
| 2025-08-11 | 11.26 | 11.30 | 11.17 | 11.26 | +0.09% | 0.49 | 1.81% |
| 2025-08-08 | 11.18 | 11.29 | 11.06 | 11.25 | +0.72% | 0.59 | 2.19% |
| 2025-08-07 | 11.13 | 11.20 | 11.05 | 11.17 | +0.63% | 0.48 | 1.79% |
| 2025-08-06 | 11.18 | 11.19 | 11.03 | 11.10 | -0.63% | 0.49 | 1.84% |
| 2025-08-05 | 10.95 | 11.20 | 10.92 | 11.17 | +2.48% | 0.80 | 3.00% |
| 2025-08-04 | 10.76 | 10.96 | 10.68 | 10.90 | +0.28% | 0.40 | 1.51% |
| 2025-08-01 | 10.81 | 10.93 | 10.76 | 10.87 | 0.00% | 0.64 | 2.42% |
| 2025-07-31 | 11.23 | 11.25 | 10.84 | 10.87 | -5.56% | 1.39 | 5.28% |
| 2025-07-30 | 10.87 | 11.66 | 10.81 | 11.51 | +5.69% | 2.10 | 7.67% |
| 2025-07-29 | 10.89 | 10.96 | 10.74 | 10.89 | -0.18% | 0.50 | 1.92% |
| 2025-07-28 | 11.01 | 11.02 | 10.87 | 10.91 | -0.91% | 0.47 | 1.77% |
| 2025-07-25 | 10.90 | 11.04 | 10.90 | 11.01 | +1.01% | 0.64 | 2.43% |
| 2025-07-24 | 10.86 | 10.90 | 10.84 | 10.90 | +0.37% | 0.46 | 1.77% |
| 2025-07-23 | 10.93 | 10.94 | 10.81 | 10.86 | -0.46% | 0.51 | 1.96% |