开创国际

600097
🏛️ 中国 →
11.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.16 10.88 9.93 10.73 12.4M
2022-12-29 10.30 10.42 10.07 10.16 7.2M
2022-12-28 10.13 10.71 9.92 10.36 11.3M
2022-12-27 10.18 10.23 9.83 10.10 6.7M
2022-12-26 10.38 10.56 10.09 10.27 8.4M
2022-12-23 10.50 10.66 10.10 10.23 9.7M
2022-12-22 9.88 10.76 9.83 10.47 15.2M
2022-12-21 9.45 10.00 9.45 9.78 3.6M
2022-12-20 9.70 9.75 9.47 9.53 1.9M
2022-12-19 10.03 10.05 9.69 9.76 2.9M
2022-12-16 10.17 10.19 9.97 10.06 1.5M
2022-12-15 10.34 10.43 10.12 10.12 2.2M
2022-12-14 10.36 10.61 10.22 10.31 5.1M
2022-12-13 9.97 10.45 9.95 10.39 4.1M
2022-12-12 9.90 10.09 9.81 9.98 3.8M
2022-12-09 9.95 10.03 9.81 9.90 1.7M
2022-12-08 10.10 10.18 9.89 9.93 2.2M
2022-12-07 10.10 10.16 9.99 10.12 2.1M
2022-12-06 10.14 10.31 10.05 10.10 2.4M
2022-12-05 9.96 10.13 9.91 10.08 1.9M
2022-12-02 9.91 9.96 9.79 9.91 1.5M
2022-12-01 9.88 9.99 9.82 9.84 2.8M
2022-11-30 9.84 9.91 9.76 9.79 1.9M
2022-11-29 9.60 9.85 9.60 9.80 2.9M
2022-11-28 9.56 9.68 9.40 9.66 1.7M
2022-11-25 9.54 9.66 9.49 9.60 1.7M
2022-11-24 9.57 9.68 9.49 9.53 2.0M
2022-11-23 9.50 9.72 9.44 9.61 2.9M
2022-11-22 9.58 9.63 9.45 9.45 1.7M
2022-11-21 9.52 9.60 9.43 9.56 1.6M
2022-11-18 9.70 9.72 9.56 9.58 1.4M
2022-11-17 9.56 9.72 9.54 9.69 1.7M
2022-11-16 9.55 9.64 9.50 9.60 2.0M
2022-11-15 9.50 9.55 9.43 9.51 2.4M
2022-11-14 9.41 9.62 9.36 9.50 2.5M
2022-11-11 9.43 9.52 9.35 9.39 2.4M
2022-11-10 9.27 9.40 9.19 9.32 2.2M
2022-11-09 9.24 9.38 9.22 9.33 1.7M
2022-11-08 9.35 9.37 9.22 9.29 1.2M
2022-11-07 9.25 9.34 9.19 9.30 2.0M
2022-11-04 9.15 9.32 9.14 9.27 1.9M
2022-11-03 9.14 9.19 9.05 9.15 1.1M
2022-11-02 9.10 9.19 9.06 9.17 1.7M
2022-11-01 8.88 9.12 8.83 9.10 1.8M
2022-10-31 8.80 8.99 8.76 8.91 1.8M
2022-10-28 9.30 9.30 8.81 8.83 2.5M
2022-10-27 8.96 9.33 8.96 9.25 2.1M
2022-10-26 8.91 9.07 8.91 9.01 1.5M
2022-10-25 8.92 9.00 8.79 8.90 1.3M
2022-10-24 9.23 9.25 8.90 8.93 1.7M
2022-10-21 9.19 9.31 9.18 9.18 1.0M
2022-10-20 9.20 9.30 9.13 9.22 1.2M
2022-10-19 9.27 9.31 9.14 9.21 1.5M
2022-10-18 9.30 9.40 9.26 9.29 1.2M
2022-10-17 9.26 9.36 9.19 9.33 1.7M
2022-10-14 9.21 9.37 9.20 9.30 2.2M
2022-10-13 9.01 9.31 8.89 9.20 2.9M
2022-10-12 8.80 9.20 8.73 9.06 2.7M
2022-10-11 8.82 8.90 8.66 8.80 1.4M
2022-10-10 8.97 9.09 8.86 8.90 1.8M
2022-09-30 8.86 8.96 8.82 8.86 1.0M
2022-09-29 9.22 9.23 8.82 8.90 1.7M
2022-09-28 9.10 9.16 8.95 8.96 1.2M
2022-09-27 8.86 9.14 8.85 9.12 2.2M
2022-09-26 9.18 9.19 8.79 8.82 2.8M
2022-09-23 9.30 9.34 9.11 9.19 1.7M
2022-09-22 9.47 9.47 9.29 9.31 1.5M
2022-09-21 9.40 9.49 9.23 9.49 1.5M
2022-09-20 9.40 9.56 9.32 9.36 1.7M
2022-09-19 9.36 9.40 9.16 9.33 1.7M
2022-09-16 9.60 9.69 9.33 9.35 2.2M
2022-09-15 9.82 9.89 9.52 9.61 2.2M
2022-09-14 9.83 9.89 9.72 9.78 1.5M
2022-09-13 9.81 10.00 9.79 9.94 2.1M
2022-09-09 9.85 9.89 9.72 9.78 1.7M
2022-09-08 9.95 10.05 9.76 9.83 2.3M
2022-09-07 10.12 10.12 9.92 9.98 2.3M
2022-09-06 10.13 10.19 10.04 10.09 1.9M
2022-09-05 10.13 10.27 10.00 10.13 2.2M
2022-09-02 10.03 10.32 9.98 10.13 2.8M
2022-09-01 9.86 10.20 9.86 9.99 3.7M
2022-08-31 10.26 10.30 9.83 9.90 7.6M
2022-08-30 10.19 10.84 10.13 10.42 7.0M
2022-08-29 9.92 10.35 9.85 10.25 4.2M
2022-08-26 9.84 10.19 9.82 10.02 3.9M
2022-08-25 9.82 9.98 9.77 9.91 3.1M
2022-08-24 9.85 10.00 9.76 9.80 2.8M
2022-08-23 9.72 9.88 9.67 9.85 1.9M
2022-08-22 9.71 9.82 9.67 9.77 1.7M
2022-08-19 9.60 9.80 9.58 9.70 2.0M
2022-08-18 9.67 9.67 9.57 9.60 1.1M
2022-08-17 9.69 9.70 9.61 9.66 1.4M
2022-08-16 9.56 9.70 9.54 9.68 2.6M
2022-08-15 9.44 9.52 9.34 9.48 1.5M
2022-08-12 9.40 9.52 9.37 9.46 1.2M
2022-08-11 9.25 9.42 9.25 9.42 1.7M
2022-08-10 9.32 9.35 9.17 9.25 1.4M
2022-08-09 9.31 9.33 9.21 9.26 1.1M
2022-08-08 9.35 9.37 9.24 9.31 1.3M
2022-08-05 9.31 9.37 9.17 9.34 2.1M
2022-08-04 9.12 9.39 9.12 9.31 2.1M
2022-08-03 9.02 9.30 9.02 9.07 1.9M
2022-08-02 9.41 9.47 8.92 9.06 3.7M
2022-08-01 9.54 9.55 9.44 9.45 1.7M
2022-07-29 9.54 9.69 9.50 9.53 2.1M
2022-07-28 9.64 9.65 9.52 9.54 1.9M
2022-07-27 9.50 9.64 9.47 9.60 1.4M
2022-07-26 9.47 9.56 9.38 9.53 1.7M
2022-07-25 9.46 9.74 9.46 9.51 2.6M
2022-07-22 9.43 9.77 9.41 9.58 4.0M
2022-07-21 9.50 9.55 9.40 9.43 1.7M
2022-07-20 9.48 9.54 9.43 9.50 1.8M
2022-07-19 9.34 9.51 9.34 9.48 2.1M
2022-07-18 9.12 9.53 9.10 9.39 3.8M
2022-07-15 9.27 9.35 9.09 9.11 3.6M
2022-07-14 9.84 9.86 9.27 9.27 7.3M
2022-07-13 9.78 10.08 9.67 10.00 2.8M
2022-07-12 9.95 9.97 9.69 9.76 1.9M
2022-07-11 9.83 10.04 9.74 9.94 3.2M
2022-07-08 9.75 9.91 9.72 9.84 2.1M
2022-07-07 9.70 9.85 9.62 9.75 2.7M
2022-07-06 9.98 9.98 9.60 9.64 3.6M
2022-07-05 10.13 10.17 9.84 10.05 4.4M
2022-07-04 9.94 10.18 9.90 10.18 4.9M
2022-07-01 9.83 9.95 9.76 9.93 2.6M
2022-06-30 9.68 9.98 9.65 9.83 3.4M
2022-06-29 9.85 9.99 9.67 9.68 2.6M
2022-06-28 9.73 9.87 9.64 9.87 2.5M
2022-06-27 9.73 9.84 9.70 9.72 1.8M
2022-06-24 9.66 9.76 9.65 9.72 1.7M
2022-06-23 9.54 9.69 9.47 9.66 2.0M
2022-06-22 9.67 9.69 9.54 9.56 2.3M
2022-06-21 9.78 9.82 9.57 9.68 2.7M
2022-06-20 9.72 9.80 9.67 9.80 2.3M
2022-06-17 9.82 10.02 9.63 9.71 3.4M
2022-06-16 9.77 10.02 9.75 9.85 3.1M
2022-06-15 9.81 9.92 9.72 9.77 3.5M
2022-06-14 9.70 9.81 9.53 9.80 3.7M
2022-06-13 9.81 9.94 9.70 9.82 3.1M
2022-06-10 9.73 9.89 9.69 9.82 2.9M
2022-06-09 10.03 10.07 9.72 9.81 2.6M
2022-06-08 10.12 10.14 9.82 10.03 4.1M
2022-06-07 10.33 10.43 10.18 10.31 4.0M
2022-06-06 10.21 10.38 10.21 10.35 4.0M
2022-06-02 10.40 10.49 10.12 10.27 4.4M
2022-06-01 10.39 10.60 10.30 10.39 5.5M
2022-05-31 10.33 10.78 10.29 10.54 10.1M
2022-05-30 10.19 10.64 10.10 10.45 9.6M
2022-05-27 9.81 10.20 9.81 10.09 6.7M
2022-05-26 9.90 10.04 9.72 9.88 4.8M
2022-05-25 9.42 9.97 9.35 9.96 8.2M
2022-05-24 9.79 9.89 9.46 9.51 6.9M
2022-05-23 9.56 9.89 9.52 9.80 6.3M
2022-05-20 9.48 9.57 9.45 9.56 3.3M
2022-05-19 9.30 9.57 9.06 9.48 3.6M
2022-05-18 9.40 9.68 9.38 9.52 4.5M
2022-05-17 9.64 9.64 9.33 9.43 4.3M
2022-05-16 9.62 9.80 9.44 9.66 6.9M
2022-05-13 9.21 9.67 9.21 9.61 6.9M
2022-05-12 9.19 9.39 9.10 9.24 4.9M
2022-05-11 9.30 9.50 9.24 9.24 4.6M
2022-05-10 9.11 9.36 9.00 9.36 3.8M
2022-05-09 9.05 9.28 9.01 9.27 2.6M
2022-05-06 9.00 9.20 8.88 9.06 4.0M
2022-05-05 9.12 9.34 8.95 9.20 4.8M
2022-04-29 8.76 9.18 8.76 9.12 5.0M
2022-04-28 9.04 9.08 8.66 8.76 4.4M
2022-04-27 8.88 9.11 8.55 9.11 6.3M
2022-04-26 9.40 9.48 8.81 8.87 5.0M
2022-04-25 10.18 10.18 9.36 9.38 7.9M
2022-04-22 10.98 11.00 10.36 10.40 8.0M
2022-04-21 11.71 11.92 10.95 11.12 8.9M
2022-04-20 11.55 12.21 11.49 11.80 12.5M
2022-04-19 11.20 11.86 11.04 11.70 11.7M
2022-04-18 10.71 11.24 10.60 11.09 7.2M
2022-04-15 11.12 11.18 10.64 10.68 7.1M
2022-04-14 11.10 11.32 10.86 11.21 5.4M
2022-04-13 11.35 11.46 11.05 11.06 7.5M
2022-04-12 11.32 11.44 10.96 11.43 6.8M
2022-04-11 11.13 11.64 11.06 11.33 10.1M
2022-04-08 11.70 11.70 11.13 11.15 8.1M
2022-04-07 12.42 12.50 11.69 11.75 11.6M
2022-04-06 12.27 12.62 12.20 12.52 10.6M
2022-04-01 12.60 13.00 12.26 12.31 13.8M
2022-03-31 13.45 13.51 12.75 12.93 15.4M
2022-03-30 13.99 14.47 13.03 13.87 24.9M
2022-03-29 12.24 13.59 12.09 13.59 9.1M
2022-03-28 12.80 13.15 12.12 12.35 9.4M
2022-03-25 12.00 12.67 11.93 12.60 7.4M
2022-03-24 12.24 12.69 12.09 12.22 5.5M
2022-03-23 12.35 12.44 12.12 12.26 3.5M
2022-03-22 12.44 12.46 12.20 12.42 5.1M
2022-03-21 11.97 12.66 11.88 12.47 8.2M
2022-03-18 11.62 12.13 11.52 12.03 6.8M
2022-03-17 11.22 11.74 11.04 11.67 5.0M
2022-03-16 11.31 11.44 10.70 11.15 5.5M
2022-03-15 11.34 11.75 11.10 11.24 5.7M
2022-03-14 11.48 11.80 11.38 11.42 4.6M
2022-03-11 10.80 11.53 10.52 11.49 4.9M
2022-03-10 11.03 11.11 10.83 10.89 2.9M
2022-03-09 11.17 11.31 10.47 10.83 3.3M
2022-03-08 11.58 11.58 11.06 11.13 4.1M
2022-03-07 11.78 12.08 11.48 11.55 3.2M
2022-03-04 11.87 11.92 11.66 11.77 2.9M
2022-03-03 12.09 12.15 11.87 11.95 4.0M
2022-03-02 11.86 12.20 11.78 12.09 4.5M
2022-03-01 11.84 11.97 11.72 11.92 4.6M
2022-02-28 11.85 11.86 11.51 11.75 4.2M
2022-02-25 11.29 11.83 11.29 11.78 6.8M
2022-02-24 11.41 11.74 11.08 11.16 4.8M
2022-02-23 11.29 11.65 11.27 11.42 2.9M
2022-02-22 11.33 11.43 11.14 11.27 3.3M
2022-02-21 11.45 11.45 11.22 11.37 2.8M
2022-02-18 11.41 11.49 11.33 11.42 2.5M
2022-02-17 11.41 11.75 11.38 11.48 3.2M
2022-02-16 11.51 11.54 11.34 11.46 2.4M
2022-02-15 11.52 11.93 11.37 11.46 4.2M
2022-02-14 11.14 11.64 11.01 11.52 4.4M
2022-02-11 11.40 11.43 11.09 11.14 2.8M
2022-02-10 11.33 11.46 11.19 11.46 2.6M
2022-02-09 11.30 11.47 11.22 11.32 2.6M
2022-02-08 10.81 11.37 10.73 11.34 4.0M
2022-02-07 10.58 10.84 10.42 10.75 2.7M
2022-01-28 10.28 10.57 10.20 10.41 2.1M
2022-01-27 10.62 10.63 10.22 10.22 2.4M
2022-01-26 10.40 10.64 10.36 10.58 2.4M
2022-01-25 11.09 11.09 10.35 10.38 4.2M
2022-01-24 11.34 11.42 11.00 11.03 4.7M
2022-01-21 11.09 11.75 11.04 11.43 7.5M
2022-01-20 11.40 12.56 11.32 11.54 10.4M
2022-01-19 11.18 11.62 11.04 11.42 4.2M
2022-01-18 11.79 11.82 11.10 11.14 5.8M
2022-01-17 12.07 12.17 11.59 11.77 5.7M
2022-01-14 12.10 12.73 11.98 12.04 7.6M
2022-01-13 12.28 12.29 11.94 12.00 3.7M
2022-01-12 11.72 12.33 11.63 12.24 5.6M
2022-01-11 11.75 11.87 11.60 11.65 2.9M
2022-01-10 11.41 11.83 11.38 11.72 3.5M
2022-01-07 11.94 12.02 11.45 11.49 5.3M
2022-01-06 11.93 12.07 11.80 11.90 3.2M
2022-01-05 11.90 12.15 11.78 11.91 5.4M
2022-01-04 11.60 12.10 11.48 12.03 8.3M