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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.85 | 11.96 | 11.82 | 11.95 | +0.93% | 0.96 | 3.36% |
| 2026-01-15 | 11.73 | 11.97 | 11.70 | 11.84 | +1.02% | 0.89 | 3.11% |
| 2026-01-14 | 11.78 | 11.91 | 11.55 | 11.72 | -0.51% | 1.22 | 4.32% |
| 2026-01-13 | 11.88 | 12.01 | 11.75 | 11.78 | -1.01% | 1.17 | 4.09% |
| 2026-01-12 | 11.85 | 11.93 | 11.70 | 11.90 | +0.42% | 1.39 | 4.88% |
| 2026-01-09 | 11.68 | 11.92 | 11.64 | 11.85 | +1.28% | 1.42 | 5.00% |
| 2026-01-08 | 11.72 | 11.72 | 11.50 | 11.70 | -0.93% | 1.24 | 4.44% |
| 2026-01-07 | 11.56 | 11.92 | 11.53 | 11.81 | +2.70% | 1.72 | 6.07% |
| 2026-01-06 | 11.47 | 11.55 | 11.42 | 11.50 | +0.44% | 0.67 | 2.42% |
| 2026-01-05 | 11.36 | 11.51 | 11.34 | 11.45 | +0.79% | 0.60 | 2.17% |
| 2025-12-31 | 11.37 | 11.41 | 11.21 | 11.36 | 0.00% | 0.63 | 2.31% |
| 2025-12-30 | 11.50 | 11.50 | 11.28 | 11.36 | -0.87% | 0.78 | 2.84% |
| 2025-12-29 | 11.64 | 11.64 | 11.41 | 11.46 | -1.12% | 0.64 | 2.32% |
| 2025-12-26 | 11.64 | 11.71 | 11.57 | 11.59 | -0.77% | 0.72 | 2.56% |
| 2025-12-25 | 11.60 | 11.77 | 11.48 | 11.68 | +0.43% | 0.76 | 2.71% |
| 2025-12-24 | 11.60 | 11.68 | 11.51 | 11.63 | +0.95% | 0.63 | 2.23% |
| 2025-12-23 | 11.72 | 11.87 | 11.49 | 11.52 | -1.87% | 0.76 | 2.71% |
| 2025-12-22 | 11.78 | 11.84 | 11.68 | 11.74 | -0.59% | 0.75 | 2.63% |
| 2025-12-19 | 11.47 | 11.82 | 11.46 | 11.81 | +2.96% | 0.98 | 3.48% |
| 2025-12-18 | 11.42 | 11.60 | 11.40 | 11.47 | -0.26% | 0.59 | 2.11% |