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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.78 | 9.95 | 9.74 | 9.88 | +1.01% | 0.33 | 1.38% |
| 2025-05-23 | 9.91 | 9.98 | 9.75 | 9.78 | -1.69% | 0.49 | 2.02% |
| 2025-05-22 | 10.04 | 10.17 | 9.93 | 9.95 | -1.67% | 0.43 | 1.76% |
| 2025-05-21 | 10.25 | 10.29 | 10.07 | 10.12 | -1.07% | 0.39 | 1.57% |
| 2025-05-20 | 10.11 | 10.28 | 10.06 | 10.23 | +0.98% | 0.61 | 2.45% |
| 2025-05-19 | 9.98 | 10.14 | 9.93 | 10.13 | +1.90% | 0.58 | 2.39% |
| 2025-05-16 | 10.09 | 10.09 | 9.88 | 9.94 | -1.47% | 0.52 | 2.15% |
| 2025-05-15 | 9.97 | 10.13 | 9.88 | 10.09 | +1.50% | 0.75 | 3.08% |
| 2025-05-14 | 9.97 | 9.98 | 9.82 | 9.94 | -0.10% | 0.44 | 1.85% |
| 2025-05-13 | 9.97 | 10.00 | 9.88 | 9.95 | +0.30% | 0.43 | 1.79% |
| 2025-05-12 | 10.00 | 10.02 | 9.77 | 9.92 | 0.00% | 0.50 | 2.08% |
| 2025-05-09 | 9.94 | 10.01 | 9.83 | 9.92 | +0.30% | 0.56 | 2.34% |
| 2025-05-08 | 9.80 | 9.91 | 9.70 | 9.89 | +0.81% | 0.51 | 2.12% |
| 2025-05-07 | 9.75 | 9.84 | 9.71 | 9.81 | +0.82% | 0.59 | 2.49% |
| 2025-05-06 | 9.60 | 9.73 | 9.56 | 9.73 | +1.76% | 0.66 | 2.81% |