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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.56 | 11.74 | 11.50 | 11.62 | +0.43% | 0.48 | 1.72% |
| 2025-10-21 | 11.19 | 11.58 | 11.15 | 11.57 | +3.40% | 0.70 | 2.55% |
| 2025-10-20 | 11.15 | 11.20 | 11.05 | 11.19 | +0.81% | 0.35 | 1.31% |
| 2025-10-17 | 11.15 | 11.27 | 11.08 | 11.10 | -0.63% | 0.41 | 1.53% |
| 2025-10-16 | 11.34 | 11.36 | 11.14 | 11.17 | -0.71% | 0.34 | 1.24% |
| 2025-10-15 | 11.31 | 11.36 | 11.09 | 11.25 | -0.88% | 0.38 | 1.41% |
| 2025-10-14 | 11.15 | 11.36 | 11.15 | 11.35 | +1.79% | 0.52 | 1.90% |
| 2025-10-13 | 10.94 | 11.18 | 10.73 | 11.15 | -0.45% | 0.40 | 1.52% |
| 2025-10-10 | 11.00 | 11.25 | 10.95 | 11.20 | +1.63% | 0.37 | 1.38% |
| 2025-10-09 | 11.11 | 11.14 | 10.91 | 11.02 | -0.72% | 0.38 | 1.43% |
| 2025-09-30 | 11.20 | 11.26 | 11.07 | 11.10 | -0.54% | 0.34 | 1.28% |
| 2025-09-29 | 11.14 | 11.29 | 10.88 | 11.16 | +0.18% | 0.40 | 1.48% |
| 2025-09-26 | 10.92 | 11.36 | 10.91 | 11.14 | +1.09% | 0.48 | 1.78% |
| 2025-09-25 | 11.22 | 11.27 | 10.95 | 11.02 | -1.78% | 0.46 | 1.72% |
| 2025-09-24 | 11.00 | 11.23 | 11.00 | 11.22 | +1.26% | 0.46 | 1.70% |
| 2025-09-23 | 11.28 | 11.28 | 10.72 | 11.08 | -1.77% | 0.66 | 2.49% |
| 2025-09-22 | 11.50 | 11.59 | 11.20 | 11.28 | -2.67% | 0.49 | 1.82% |
| 2025-09-19 | 11.58 | 11.68 | 11.45 | 11.59 | +0.17% | 0.47 | 1.68% |
| 2025-09-18 | 11.94 | 11.95 | 11.41 | 11.57 | -2.61% | 0.91 | 3.22% |
| 2025-09-17 | 12.32 | 12.33 | 11.83 | 11.88 | -4.19% | 1.20 | 4.14% |