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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.75 | 10.75 | 10.07 | 10.20 | -6.93% | 0.78 | 3.08% |
| 2026-03-20 | 11.31 | 11.38 | 10.96 | 10.96 | -3.18% | 0.68 | 2.52% |
| 2026-03-19 | 11.50 | 11.66 | 11.26 | 11.32 | -1.99% | 0.65 | 2.35% |
| 2026-03-18 | 11.69 | 11.71 | 11.44 | 11.55 | -0.86% | 0.72 | 2.59% |
| 2026-03-17 | 12.14 | 12.25 | 11.64 | 11.65 | -4.59% | 1.32 | 4.59% |
| 2026-03-16 | 12.24 | 12.65 | 12.13 | 12.21 | +3.47% | 2.12 | 7.12% |
| 2026-03-13 | 11.69 | 11.99 | 11.67 | 11.80 | +0.68% | 0.58 | 2.03% |
| 2026-03-12 | 11.87 | 11.90 | 11.67 | 11.72 | -1.60% | 0.54 | 1.92% |
| 2026-03-11 | 11.95 | 12.08 | 11.81 | 11.91 | -0.25% | 0.60 | 2.08% |
| 2026-03-10 | 11.82 | 11.98 | 11.76 | 11.94 | +1.27% | 0.44 | 1.54% |
| 2026-03-09 | 11.84 | 11.95 | 11.64 | 11.79 | -0.92% | 0.50 | 1.77% |
| 2026-03-06 | 11.57 | 11.91 | 11.56 | 11.90 | +2.50% | 0.62 | 2.17% |
| 2026-03-05 | 11.75 | 11.84 | 11.57 | 11.61 | -0.43% | 0.69 | 2.44% |
| 2026-03-04 | 11.69 | 11.83 | 11.50 | 11.66 | -0.26% | 0.71 | 2.51% |
| 2026-03-03 | 11.94 | 12.06 | 11.64 | 11.69 | -1.68% | 0.99 | 3.47% |
| 2026-03-02 | 12.23 | 12.28 | 11.73 | 11.89 | -4.57% | 1.45 | 5.02% |
| 2026-02-27 | 12.32 | 12.46 | 12.21 | 12.46 | +1.14% | 0.70 | 2.35% |
| 2026-02-26 | 12.51 | 12.60 | 12.30 | 12.32 | -1.28% | 0.98 | 3.27% |
| 2026-02-25 | 12.59 | 12.76 | 12.45 | 12.48 | -1.50% | 1.29 | 4.24% |
| 2026-02-24 | 12.41 | 12.70 | 12.34 | 12.67 | +0.96% | 1.30 | 4.28% |