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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.99 | 11.00 | 10.80 | 10.91 | -0.64% | 0.70 | 2.66% |
| 2025-07-21 | 11.01 | 11.04 | 10.90 | 10.98 | -0.27% | 0.82 | 3.12% |
| 2025-07-18 | 10.91 | 11.10 | 10.81 | 11.01 | +1.19% | 1.31 | 4.95% |
| 2025-07-17 | 10.84 | 10.99 | 10.81 | 10.88 | +0.28% | 1.01 | 3.84% |
| 2025-07-16 | 10.81 | 10.90 | 10.76 | 10.85 | +0.46% | 0.69 | 2.63% |
| 2025-07-15 | 10.97 | 10.99 | 10.65 | 10.80 | -1.73% | 1.04 | 4.01% |
| 2025-07-14 | 10.70 | 11.03 | 10.63 | 10.99 | +4.27% | 1.69 | 6.47% |
| 2025-07-11 | 10.53 | 10.56 | 10.46 | 10.54 | +0.38% | 0.63 | 2.48% |
| 2025-07-10 | 10.41 | 10.50 | 10.40 | 10.50 | +0.48% | 0.53 | 2.11% |
| 2025-07-09 | 10.57 | 10.60 | 10.42 | 10.45 | -1.42% | 1.01 | 3.98% |
| 2025-07-08 | 10.56 | 10.60 | 10.46 | 10.60 | +0.76% | 0.93 | 3.66% |
| 2025-07-07 | 10.55 | 10.60 | 10.42 | 10.52 | -0.94% | 1.03 | 4.05% |
| 2025-07-04 | 10.93 | 11.04 | 10.57 | 10.62 | -3.80% | 2.02 | 7.82% |
| 2025-07-03 | 11.44 | 11.98 | 10.98 | 11.04 | -3.41% | 3.87 | 14.20% |
| 2025-07-02 | 11.00 | 11.43 | 11.00 | 11.43 | +10.01% | 2.52 | 9.27% |
| 2025-07-01 | 10.41 | 10.46 | 10.28 | 10.39 | -0.48% | 0.47 | 1.88% |
| 2025-06-30 | 10.36 | 10.45 | 10.31 | 10.44 | +0.77% | 0.40 | 1.60% |
| 2025-06-27 | 10.32 | 10.40 | 10.22 | 10.36 | +0.39% | 0.46 | 1.85% |
| 2025-06-26 | 10.29 | 10.48 | 10.16 | 10.32 | -0.10% | 0.77 | 3.11% |
| 2025-06-25 | 10.08 | 10.80 | 10.06 | 10.33 | +2.48% | 1.11 | 4.45% |