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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.53 | 11.59 | 11.29 | 11.50 | -0.78% | 0.86 | 3.14% |
| 2025-12-16 | 11.61 | 11.73 | 11.46 | 11.59 | -0.34% | 0.78 | 2.78% |
| 2025-12-15 | 11.52 | 11.69 | 11.44 | 11.63 | +0.87% | 0.69 | 2.46% |
| 2025-12-12 | 11.58 | 11.76 | 11.51 | 11.53 | 0.00% | 0.98 | 3.48% |
| 2025-12-11 | 12.01 | 12.05 | 11.53 | 11.53 | -3.92% | 1.45 | 5.16% |
| 2025-12-10 | 12.30 | 12.31 | 11.93 | 12.00 | -2.52% | 1.24 | 4.27% |
| 2025-12-09 | 12.43 | 12.60 | 12.16 | 12.31 | 0.00% | 1.56 | 5.25% |
| 2025-12-08 | 11.99 | 12.31 | 11.93 | 12.31 | +3.36% | 1.69 | 5.79% |
| 2025-12-05 | 12.22 | 12.26 | 11.59 | 11.91 | -3.80% | 2.10 | 7.37% |
| 2025-12-04 | 12.20 | 12.61 | 12.16 | 12.38 | +0.73% | 2.36 | 7.91% |
| 2025-12-03 | 12.13 | 12.33 | 12.11 | 12.29 | +0.90% | 1.78 | 6.04% |
| 2025-12-02 | 12.16 | 12.42 | 11.97 | 12.18 | -0.41% | 1.93 | 6.57% |
| 2025-12-01 | 12.36 | 12.37 | 12.07 | 12.23 | -1.45% | 2.00 | 6.82% |
| 2025-11-28 | 12.56 | 12.63 | 12.29 | 12.41 | -2.51% | 2.01 | 6.73% |
| 2025-11-27 | 12.51 | 12.88 | 12.27 | 12.73 | +1.19% | 2.74 | 9.08% |
| 2025-11-26 | 13.05 | 13.18 | 12.54 | 12.58 | -6.61% | 3.34 | 10.85% |
| 2025-11-25 | 14.19 | 14.19 | 13.05 | 13.47 | -5.01% | 5.64 | 17.51% |
| 2025-11-24 | 12.25 | 14.18 | 12.25 | 14.18 | +10.01% | 3.30 | 9.96% |
| 2025-11-21 | 12.20 | 14.13 | 12.20 | 12.89 | -4.87% | 5.32 | 16.90% |
| 2025-11-20 | 15.72 | 15.72 | 13.43 | 13.55 | -5.18% | 8.06 | 22.59% |