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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.01 | 12.52 | 11.84 | 12.40 | +3.25% | 1.45 | 4.91% |
| 2025-09-15 | 11.83 | 12.57 | 11.83 | 12.01 | +0.67% | 1.29 | 4.40% |
| 2025-09-12 | 11.54 | 12.22 | 11.48 | 11.93 | +3.47% | 1.63 | 5.66% |
| 2025-09-11 | 11.55 | 11.62 | 11.35 | 11.53 | -0.09% | 0.58 | 2.09% |
| 2025-09-10 | 11.40 | 11.59 | 11.33 | 11.54 | +1.32% | 0.50 | 1.79% |
| 2025-09-09 | 11.55 | 11.56 | 11.31 | 11.39 | -0.87% | 0.41 | 1.48% |
| 2025-09-08 | 11.28 | 11.55 | 11.24 | 11.49 | +1.86% | 0.50 | 1.81% |
| 2025-09-05 | 11.32 | 11.32 | 11.03 | 11.28 | -0.09% | 0.53 | 1.96% |
| 2025-09-04 | 11.00 | 11.42 | 10.94 | 11.29 | +2.82% | 0.81 | 3.01% |
| 2025-09-03 | 11.33 | 11.40 | 10.97 | 10.98 | -3.51% | 0.55 | 2.04% |
| 2025-09-02 | 11.48 | 11.49 | 11.15 | 11.38 | -0.78% | 0.60 | 2.20% |
| 2025-09-01 | 11.42 | 11.58 | 11.33 | 11.47 | +1.86% | 0.77 | 2.77% |
| 2025-08-29 | 11.30 | 11.34 | 11.04 | 11.26 | +1.08% | 0.46 | 1.69% |
| 2025-08-28 | 11.18 | 11.36 | 10.83 | 11.14 | -0.54% | 0.75 | 2.80% |
| 2025-08-27 | 11.62 | 11.62 | 11.18 | 11.20 | -3.45% | 0.74 | 2.71% |
| 2025-08-26 | 11.38 | 11.85 | 11.33 | 11.60 | +1.67% | 0.74 | 2.64% |
| 2025-08-25 | 11.40 | 11.47 | 11.30 | 11.41 | +0.09% | 0.50 | 1.83% |
| 2025-08-22 | 11.55 | 11.56 | 11.30 | 11.40 | -1.38% | 0.60 | 2.20% |
| 2025-08-21 | 11.51 | 11.60 | 11.41 | 11.56 | +0.17% | 0.69 | 2.48% |
| 2025-08-20 | 11.30 | 11.54 | 11.22 | 11.54 | +1.76% | 0.58 | 2.11% |