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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.99 | 10.11 | 9.82 | 10.08 | +1.92% | 0.47 | 1.97% |
| 2025-06-23 | 9.65 | 10.06 | 9.54 | 9.89 | +2.06% | 0.44 | 1.85% |
| 2025-06-20 | 9.75 | 9.83 | 9.69 | 9.69 | -0.31% | 0.23 | 0.99% |
| 2025-06-19 | 9.90 | 9.96 | 9.70 | 9.72 | -1.82% | 0.33 | 1.40% |
| 2025-06-18 | 10.02 | 10.12 | 9.89 | 9.90 | -1.98% | 0.40 | 1.66% |
| 2025-06-17 | 10.18 | 10.31 | 10.02 | 10.10 | -0.59% | 0.37 | 1.53% |
| 2025-06-16 | 10.00 | 10.19 | 9.96 | 10.16 | +0.79% | 0.38 | 1.55% |
| 2025-06-13 | 10.23 | 10.27 | 10.03 | 10.08 | -1.56% | 0.42 | 1.74% |
| 2025-06-12 | 10.28 | 10.35 | 10.18 | 10.24 | -0.87% | 0.39 | 1.58% |
| 2025-06-11 | 10.24 | 10.34 | 10.17 | 10.33 | +0.68% | 0.47 | 1.91% |
| 2025-06-10 | 10.24 | 10.33 | 10.09 | 10.26 | +0.29% | 0.48 | 1.96% |
| 2025-06-09 | 10.21 | 10.27 | 10.14 | 10.23 | +0.49% | 0.32 | 1.31% |
| 2025-06-06 | 10.14 | 10.21 | 10.07 | 10.18 | +0.49% | 0.30 | 1.21% |
| 2025-06-05 | 10.28 | 10.31 | 10.08 | 10.13 | -1.36% | 0.47 | 1.93% |
| 2025-06-04 | 10.16 | 10.28 | 10.13 | 10.27 | +0.79% | 0.41 | 1.65% |
| 2025-06-03 | 10.00 | 10.20 | 9.93 | 10.19 | +1.49% | 0.39 | 1.59% |
| 2025-05-30 | 10.11 | 10.17 | 10.02 | 10.04 | -0.69% | 0.30 | 1.23% |
| 2025-05-29 | 10.07 | 10.12 | 9.97 | 10.11 | +0.39% | 0.42 | 1.70% |
| 2025-05-28 | 10.06 | 10.10 | 9.94 | 10.07 | +0.30% | 0.34 | 1.41% |
| 2025-05-27 | 9.91 | 10.08 | 9.86 | 10.04 | +1.61% | 0.37 | 1.52% |