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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.33 | 12.66 | 12.25 | 12.55 | +2.28% | 1.47 | 4.87% |
| 2026-02-12 | 12.40 | 12.55 | 12.20 | 12.27 | -1.21% | 0.97 | 3.26% |
| 2026-02-11 | 12.65 | 12.65 | 12.41 | 12.42 | -2.74% | 1.25 | 4.13% |
| 2026-02-10 | 12.54 | 12.88 | 12.41 | 12.77 | +2.00% | 1.66 | 5.41% |
| 2026-02-09 | 12.43 | 12.75 | 12.39 | 12.52 | +1.87% | 1.19 | 3.94% |
| 2026-02-06 | 12.17 | 12.38 | 12.17 | 12.29 | +0.08% | 0.90 | 3.03% |
| 2026-02-05 | 12.25 | 12.44 | 12.13 | 12.28 | +0.16% | 1.11 | 3.76% |
| 2026-02-04 | 11.96 | 12.28 | 11.91 | 12.26 | +2.77% | 1.32 | 4.52% |
| 2026-02-03 | 11.90 | 12.04 | 11.72 | 11.93 | +0.42% | 0.97 | 3.37% |
| 2026-02-02 | 12.16 | 12.16 | 11.79 | 11.88 | -3.41% | 1.38 | 4.78% |
| 2026-01-30 | 11.82 | 12.31 | 11.79 | 12.30 | +3.80% | 2.14 | 7.28% |
| 2026-01-29 | 11.81 | 11.97 | 11.73 | 11.85 | -0.59% | 0.72 | 2.53% |
| 2026-01-28 | 11.89 | 12.05 | 11.83 | 11.92 | -0.08% | 0.76 | 2.65% |
| 2026-01-27 | 12.12 | 12.15 | 11.70 | 11.93 | -1.57% | 0.99 | 3.46% |
| 2026-01-26 | 12.24 | 12.24 | 11.98 | 12.12 | -1.14% | 1.16 | 3.96% |
| 2026-01-23 | 12.39 | 12.43 | 12.17 | 12.26 | -0.65% | 1.58 | 5.34% |
| 2026-01-22 | 12.40 | 12.44 | 12.26 | 12.34 | -0.88% | 1.18 | 3.96% |
| 2026-01-21 | 12.18 | 12.51 | 12.12 | 12.45 | +2.30% | 1.60 | 5.37% |
| 2026-01-20 | 12.12 | 12.24 | 12.04 | 12.17 | +0.25% | 0.90 | 3.07% |
| 2026-01-19 | 11.86 | 12.15 | 11.86 | 12.14 | +1.59% | 0.96 | 3.30% |