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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.85 | 10.93 | 10.72 | 10.87 | +0.18% | 0.36 | 1.38% |
| 2026-04-20 | 10.75 | 10.91 | 10.68 | 10.85 | +1.31% | 0.33 | 1.26% |
| 2026-04-17 | 10.86 | 10.89 | 10.66 | 10.71 | -1.56% | 0.27 | 1.04% |
| 2026-04-16 | 10.76 | 10.90 | 10.64 | 10.88 | +1.02% | 0.32 | 1.25% |
| 2026-04-15 | 10.82 | 10.85 | 10.68 | 10.77 | -0.46% | 0.26 | 1.02% |
| 2026-04-14 | 10.87 | 10.98 | 10.66 | 10.82 | +0.09% | 0.36 | 1.39% |
| 2026-04-13 | 10.82 | 10.88 | 10.71 | 10.81 | -0.18% | 0.25 | 0.94% |
| 2026-04-10 | 10.77 | 10.95 | 10.68 | 10.83 | +1.03% | 0.28 | 1.06% |
| 2026-04-09 | 10.96 | 11.06 | 10.68 | 10.72 | -2.46% | 0.36 | 1.37% |
| 2026-04-08 | 10.83 | 11.00 | 10.82 | 10.99 | +2.61% | 0.43 | 1.64% |
| 2026-04-07 | 10.43 | 10.79 | 10.34 | 10.71 | +2.98% | 0.43 | 1.68% |
| 2026-04-03 | 10.76 | 10.84 | 10.36 | 10.40 | -3.79% | 0.48 | 1.89% |
| 2026-04-02 | 10.95 | 11.02 | 10.70 | 10.81 | -1.55% | 0.35 | 1.34% |
| 2026-04-01 | 10.90 | 10.99 | 10.84 | 10.98 | +1.86% | 0.50 | 1.92% |
| 2026-03-31 | 11.05 | 11.08 | 10.75 | 10.78 | -1.73% | 0.50 | 1.88% |
| 2026-03-30 | 10.96 | 11.11 | 10.73 | 10.97 | -1.79% | 0.58 | 2.19% |
| 2026-03-27 | 10.70 | 11.19 | 10.66 | 11.17 | +3.23% | 0.45 | 1.70% |
| 2026-03-26 | 10.94 | 11.05 | 10.75 | 10.82 | -0.73% | 0.35 | 1.35% |
| 2026-03-25 | 10.75 | 10.93 | 10.70 | 10.90 | +2.35% | 0.39 | 1.49% |
| 2026-03-24 | 10.37 | 10.68 | 10.23 | 10.65 | +4.41% | 0.58 | 2.29% |