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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.70 | 14.29 | 13.43 | 14.29 | +10.01% | 5.25 | 15.51% |
| 2025-11-18 | 12.98 | 13.55 | 12.20 | 12.99 | -2.26% | 4.74 | 15.59% |
| 2025-11-17 | 13.29 | 13.29 | 12.94 | 13.29 | +10.02% | 3.07 | 9.61% |
| 2025-11-14 | 11.84 | 12.20 | 11.84 | 12.08 | +1.43% | 0.96 | 3.30% |
| 2025-11-13 | 11.87 | 11.95 | 11.78 | 11.91 | +0.17% | 0.40 | 1.40% |
| 2025-11-12 | 11.97 | 12.07 | 11.84 | 11.89 | -0.67% | 0.47 | 1.63% |
| 2025-11-11 | 11.90 | 11.99 | 11.75 | 11.97 | +0.84% | 0.57 | 1.99% |
| 2025-11-10 | 11.77 | 11.92 | 11.71 | 11.87 | +1.02% | 0.55 | 1.92% |
| 2025-11-07 | 11.60 | 11.85 | 11.55 | 11.75 | +1.38% | 0.57 | 2.01% |
| 2025-11-06 | 11.58 | 11.60 | 11.46 | 11.59 | +0.26% | 0.48 | 1.73% |
| 2025-11-05 | 11.51 | 11.59 | 11.33 | 11.56 | +0.17% | 0.53 | 1.91% |
| 2025-11-04 | 11.46 | 11.56 | 11.37 | 11.54 | +0.87% | 0.53 | 1.90% |
| 2025-11-03 | 11.46 | 11.55 | 11.36 | 11.44 | +0.09% | 0.65 | 2.35% |
| 2025-10-31 | 11.47 | 11.53 | 11.31 | 11.43 | -0.17% | 0.54 | 1.95% |
| 2025-10-30 | 11.54 | 11.66 | 11.44 | 11.45 | -1.80% | 0.42 | 1.51% |
| 2025-10-29 | 11.66 | 11.73 | 11.37 | 11.66 | -0.77% | 0.61 | 2.20% |
| 2025-10-28 | 11.70 | 11.96 | 11.65 | 11.75 | +0.69% | 0.49 | 1.74% |
| 2025-10-27 | 11.71 | 11.81 | 11.59 | 11.67 | -0.68% | 0.49 | 1.73% |
| 2025-10-24 | 11.92 | 11.96 | 11.70 | 11.75 | -1.18% | 0.70 | 2.45% |
| 2025-10-23 | 11.57 | 12.18 | 11.50 | 11.89 | +2.32% | 1.06 | 3.71% |