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
2023-12-29 10.79 10.97 10.63 10.69 3.7M
2023-12-28 10.75 10.88 10.68 10.84 2.5M
2023-12-27 10.61 10.82 10.54 10.78 2.6M
2023-12-26 10.66 10.97 10.61 10.68 2.8M
2023-12-25 10.62 10.80 10.42 10.60 3.5M
2023-12-22 10.95 10.95 10.59 10.65 3.3M
2023-12-21 10.56 10.99 10.47 10.89 5.6M
2023-12-20 10.80 11.40 10.65 10.72 5.7M
2023-12-19 10.95 10.95 10.56 10.70 7.2M
2023-12-18 11.17 11.30 10.90 11.00 6.4M
2023-12-15 11.18 11.20 10.94 11.08 7.7M
2023-12-14 11.29 11.43 11.01 11.24 11.3M
2023-12-13 10.81 11.92 10.69 11.43 14.9M
2023-12-12 10.61 10.87 10.55 10.84 3.8M
2023-12-11 10.51 10.66 10.32 10.61 3.9M
2023-12-08 10.90 11.00 10.49 10.51 4.7M
2023-12-07 10.90 10.99 10.71 10.88 4.3M
2023-12-06 10.66 11.11 10.56 10.96 6.4M
2023-12-05 10.63 10.94 10.55 10.76 5.0M
2023-12-04 10.60 10.71 10.46 10.64 3.4M
2023-12-01 10.36 10.68 10.36 10.58 4.1M
2023-11-30 10.41 10.53 10.33 10.47 2.8M
2023-11-29 10.53 10.60 10.32 10.42 2.1M
2023-11-28 10.35 10.50 10.10 10.43 3.1M
2023-11-27 10.21 10.63 10.21 10.44 4.9M
2023-11-24 10.18 10.41 10.18 10.35 2.9M
2023-11-23 10.25 10.38 10.18 10.27 1.6M
2023-11-22 10.25 10.38 10.20 10.26 1.6M
2023-11-21 10.23 10.36 10.20 10.25 1.8M
2023-11-20 10.06 10.28 10.06 10.28 1.8M
2023-11-17 9.99 10.10 9.95 10.07 1.4M
2023-11-16 10.10 10.11 9.98 10.03 1.0M
2023-11-15 10.07 10.13 9.96 10.11 1.7M
2023-11-14 10.10 10.10 9.91 9.98 1.2M
2023-11-13 9.91 10.06 9.89 10.05 1.9M
2023-11-10 9.78 9.96 9.72 9.95 1.9M
2023-11-09 9.87 9.94 9.79 9.81 1.3M
2023-11-08 9.87 9.97 9.81 9.85 2.1M
2023-11-07 9.90 9.93 9.75 9.85 2.1M
2023-11-06 9.88 9.94 9.72 9.91 2.7M
2023-11-03 9.86 9.95 9.78 9.86 2.4M
2023-11-02 9.96 9.98 9.76 9.84 2.9M
2023-11-01 9.75 9.99 9.74 9.93 5.8M
2023-10-31 9.61 9.81 9.54 9.68 4.8M
2023-10-30 9.23 9.71 9.22 9.64 8.6M
2023-10-27 9.00 9.16 8.92 9.15 2.0M
2023-10-26 9.03 9.04 8.91 8.97 1.0M
2023-10-25 8.84 9.02 8.84 8.98 1.5M
2023-10-24 8.52 8.85 8.52 8.80 1.5M
2023-10-23 8.66 8.73 8.51 8.66 1.4M
2023-10-20 8.77 8.82 8.68 8.70 0.8M
2023-10-19 8.78 8.85 8.69 8.73 1.3M
2023-10-18 8.94 8.94 8.75 8.78 1.4M
2023-10-17 8.92 8.95 8.87 8.93 1.1M
2023-10-16 8.90 8.97 8.87 8.94 1.0M
2023-10-13 9.08 9.08 8.89 8.90 2.0M
2023-10-12 9.14 9.14 9.01 9.09 1.2M
2023-10-11 9.20 9.23 9.07 9.10 2.1M
2023-10-10 9.24 9.29 9.15 9.19 1.4M
2023-10-09 9.35 9.36 9.18 9.24 1.9M
2023-09-28 9.31 9.39 9.27 9.37 1.2M
2023-09-27 9.31 9.39 9.27 9.29 1.3M
2023-09-26 9.29 9.45 9.29 9.31 1.5M
2023-09-25 9.30 9.43 9.22 9.38 2.5M
2023-09-22 9.17 9.32 9.11 9.30 1.9M
2023-09-21 9.30 9.33 9.15 9.17 1.9M
2023-09-20 9.31 9.37 9.23 9.31 1.6M
2023-09-19 9.39 9.50 9.28 9.30 2.6M
2023-09-18 9.25 9.46 9.17 9.42 4.4M
2023-09-15 9.18 9.25 9.11 9.22 2.2M
2023-09-14 9.23 9.24 9.09 9.14 2.0M
2023-09-13 9.35 9.35 9.18 9.23 2.1M
2023-09-12 9.23 9.35 9.20 9.33 2.7M
2023-09-11 9.14 9.23 9.10 9.22 2.1M
2023-09-08 9.19 9.26 9.14 9.16 2.5M
2023-09-07 9.36 9.37 9.22 9.22 3.3M
2023-09-06 9.39 9.42 9.31 9.36 3.1M
2023-09-05 9.58 9.61 9.31 9.40 7.3M
2023-09-04 9.53 9.72 9.53 9.62 5.3M
2023-09-01 9.51 9.57 9.42 9.53 5.8M
2023-08-31 9.87 9.89 9.38 9.59 10.9M
2023-08-30 10.30 10.44 9.88 9.92 12.1M
2023-08-29 10.90 10.90 10.21 10.47 17.3M
2023-08-28 10.51 11.47 10.30 11.08 21.3M
2023-08-25 10.82 11.75 10.48 10.52 28.1M
2023-08-24 9.80 10.93 9.37 10.93 20.5M
2023-08-23 9.68 10.18 9.67 9.94 6.7M
2023-08-22 9.72 9.88 9.57 9.67 1.9M
2023-08-21 9.76 9.89 9.69 9.73 1.9M
2023-08-18 9.83 9.90 9.71 9.74 1.1M
2023-08-17 9.68 9.88 9.63 9.84 1.1M
2023-08-16 9.77 9.80 9.63 9.72 0.9M
2023-08-15 9.81 9.88 9.74 9.75 1.1M
2023-08-14 9.76 9.82 9.62 9.79 1.2M
2023-08-11 9.92 10.03 9.74 9.74 1.3M
2023-08-10 9.93 9.94 9.83 9.88 0.9M
2023-08-09 10.02 10.02 9.84 9.87 1.0M
2023-08-08 10.02 10.06 9.90 10.00 1.0M
2023-08-07 10.02 10.11 9.94 9.97 1.3M
2023-08-04 10.23 10.24 9.98 9.99 1.9M
2023-08-03 10.10 10.21 10.02 10.20 1.7M
2023-08-02 10.17 10.17 10.02 10.06 1.6M
2023-08-01 10.08 10.27 10.06 10.15 3.5M
2023-07-31 9.93 10.10 9.85 10.06 2.9M
2023-07-28 9.89 9.90 9.76 9.89 1.5M
2023-07-27 9.78 9.92 9.75 9.80 1.6M
2023-07-26 9.76 9.83 9.70 9.80 1.1M
2023-07-25 9.66 9.75 9.64 9.75 1.3M
2023-07-24 9.67 9.72 9.60 9.66 1.3M
2023-07-21 9.56 9.71 9.54 9.67 1.4M
2023-07-20 9.68 9.71 9.53 9.60 1.5M
2023-07-19 9.62 9.69 9.54 9.64 1.4M
2023-07-18 9.53 9.67 9.43 9.62 2.1M
2023-07-17 9.52 9.54 9.18 9.46 3.9M
2023-07-14 9.79 9.82 9.72 9.75 0.9M
2023-07-13 9.67 9.76 9.64 9.75 1.4M
2023-07-12 9.79 9.80 9.64 9.66 1.4M
2023-07-11 9.81 9.85 9.71 9.77 1.7M
2023-07-10 9.82 9.90 9.75 9.81 1.6M
2023-07-07 9.65 9.89 9.59 9.79 2.7M
2023-07-06 9.53 9.69 9.51 9.63 1.1M
2023-07-05 9.59 9.66 9.52 9.56 1.0M
2023-07-04 9.60 9.62 9.53 9.60 1.1M
2023-07-03 9.56 9.64 9.47 9.62 1.5M
2023-06-30 9.44 9.56 9.40 9.53 1.6M
2023-06-29 9.21 9.46 9.20 9.40 1.8M
2023-06-28 9.22 9.27 9.08 9.25 1.4M
2023-06-27 9.11 9.33 9.09 9.24 1.8M
2023-06-26 9.37 9.37 9.08 9.11 2.6M
2023-06-21 9.55 9.61 9.38 9.39 2.2M
2023-06-20 9.62 9.68 9.53 9.54 1.8M
2023-06-19 9.77 9.83 9.61 9.62 2.7M
2023-06-16 9.82 9.89 9.75 9.77 2.7M
2023-06-15 10.10 10.13 9.72 9.82 4.8M
2023-06-14 9.77 10.44 9.75 10.10 7.0M
2023-06-13 9.58 9.83 9.58 9.79 2.4M
2023-06-12 9.65 9.67 9.45 9.60 1.7M
2023-06-09 9.71 9.80 9.66 9.67 1.6M
2023-06-08 9.68 9.74 9.61 9.71 1.4M
2023-06-07 9.68 9.81 9.62 9.78 1.9M
2023-06-06 9.75 9.79 9.68 9.69 1.9M
2023-06-05 9.79 9.84 9.73 9.74 1.0M
2023-06-02 9.71 9.83 9.71 9.81 1.6M
2023-06-01 9.58 9.78 9.50 9.72 2.0M
2023-05-31 9.62 9.68 9.56 9.59 1.5M
2023-05-30 9.60 9.64 9.49 9.58 1.2M
2023-05-29 9.64 9.75 9.55 9.57 1.2M
2023-05-26 9.71 9.71 9.52 9.61 1.2M
2023-05-25 9.80 9.83 9.57 9.65 2.2M
2023-05-24 9.94 10.00 9.78 9.80 2.0M
2023-05-23 10.09 10.26 9.96 9.97 2.2M
2023-05-22 9.92 10.10 9.86 10.05 2.3M
2023-05-19 9.88 9.95 9.76 9.93 1.9M
2023-05-18 9.92 9.92 9.82 9.88 1.3M
2023-05-17 9.85 9.89 9.75 9.88 1.5M
2023-05-16 9.95 10.09 9.85 9.87 2.7M
2023-05-15 9.86 9.96 9.83 9.96 2.8M
2023-05-12 9.87 10.05 9.79 9.87 2.4M
2023-05-11 9.88 9.89 9.77 9.87 1.5M
2023-05-10 9.91 9.99 9.76 9.85 2.5M
2023-05-09 10.04 10.12 9.90 9.93 3.4M
2023-05-08 9.94 10.29 9.94 10.01 4.6M
2023-05-05 10.10 10.14 9.74 9.87 5.8M
2023-05-04 10.70 10.70 10.05 10.08 10.7M
2023-04-28 10.82 11.17 10.82 11.17 3.0M
2023-04-27 10.75 10.86 10.64 10.83 2.1M
2023-04-26 10.49 10.79 10.41 10.78 2.6M
2023-04-25 10.75 10.86 10.36 10.49 2.5M
2023-04-24 10.85 10.91 10.66 10.77 2.4M
2023-04-21 11.04 11.22 10.89 10.92 3.5M
2023-04-20 11.06 11.06 10.84 10.96 2.5M
2023-04-19 10.99 11.18 10.92 11.10 3.1M
2023-04-18 10.91 11.08 10.74 10.99 2.9M
2023-04-17 10.87 10.99 10.73 10.98 3.0M
2023-04-14 11.06 11.11 10.88 10.93 3.6M
2023-04-13 10.80 11.22 10.71 11.13 5.0M
2023-04-12 10.55 10.82 10.55 10.77 3.5M
2023-04-11 10.62 10.63 10.42 10.55 3.8M
2023-04-10 11.01 11.05 10.55 10.60 5.6M
2023-04-07 11.09 11.26 10.98 11.06 3.8M
2023-04-06 11.46 11.49 11.04 11.12 6.9M
2023-04-04 11.35 11.92 11.34 11.45 11.3M
2023-04-03 11.00 11.41 10.97 11.28 10.4M
2023-03-31 10.57 10.88 10.50 10.86 3.5M
2023-03-30 10.65 10.65 10.38 10.50 1.9M
2023-03-29 10.71 10.77 10.50 10.65 1.8M
2023-03-28 10.79 10.82 10.67 10.71 1.6M
2023-03-27 10.80 10.85 10.70 10.79 2.1M
2023-03-24 10.55 10.87 10.55 10.86 3.6M
2023-03-23 10.49 10.67 10.45 10.56 1.4M
2023-03-22 10.46 10.68 10.45 10.55 1.7M
2023-03-21 10.30 10.47 10.25 10.45 1.5M
2023-03-20 10.49 10.49 10.24 10.26 2.0M
2023-03-17 10.49 10.58 10.40 10.44 1.2M
2023-03-16 10.66 10.66 10.43 10.43 1.4M
2023-03-15 10.58 10.80 10.57 10.63 2.0M
2023-03-14 10.63 10.73 10.44 10.49 1.6M
2023-03-13 10.60 10.68 10.42 10.67 2.3M
2023-03-10 10.70 10.73 10.54 10.55 1.8M
2023-03-09 10.88 10.88 10.68 10.72 1.6M
2023-03-08 10.82 10.88 10.68 10.80 1.9M
2023-03-07 11.01 11.05 10.80 10.82 2.9M
2023-03-06 10.75 11.06 10.75 11.05 4.9M
2023-03-03 10.66 10.73 10.55 10.70 2.2M
2023-03-02 10.74 10.75 10.59 10.66 1.7M
2023-03-01 10.59 10.74 10.59 10.74 2.3M
2023-02-28 10.52 10.65 10.52 10.65 1.5M
2023-02-27 10.51 10.62 10.48 10.52 1.2M
2023-02-24 10.61 10.67 10.49 10.56 1.4M
2023-02-23 10.59 10.70 10.55 10.62 2.5M
2023-02-22 10.48 10.60 10.43 10.59 2.1M
2023-02-21 10.47 10.55 10.38 10.50 2.0M
2023-02-20 10.38 10.47 10.19 10.46 3.3M
2023-02-17 10.38 10.56 10.37 10.37 2.0M
2023-02-16 10.50 10.67 10.31 10.38 3.6M
2023-02-15 10.55 10.56 10.40 10.46 2.0M
2023-02-14 10.60 10.68 10.48 10.53 2.4M
2023-02-13 10.55 10.63 10.51 10.60 1.8M
2023-02-10 10.48 10.60 10.45 10.55 2.3M
2023-02-09 10.42 10.52 10.38 10.47 1.7M
2023-02-08 10.48 10.57 10.40 10.41 1.9M
2023-02-07 10.52 10.56 10.40 10.48 2.1M
2023-02-06 10.46 10.59 10.41 10.52 2.1M
2023-02-03 10.57 10.63 10.44 10.50 2.2M
2023-02-02 10.51 10.59 10.39 10.57 2.9M
2023-02-01 10.38 10.52 10.32 10.50 2.7M
2023-01-31 10.23 10.39 10.21 10.38 2.9M
2023-01-30 10.21 10.25 10.07 10.25 2.8M
2023-01-20 10.14 10.17 10.07 10.13 2.0M
2023-01-19 10.09 10.17 10.06 10.10 1.5M
2023-01-18 10.16 10.18 10.03 10.09 2.1M
2023-01-17 10.00 10.17 9.94 10.12 3.0M
2023-01-16 9.99 10.07 9.95 9.98 2.7M
2023-01-13 9.91 10.09 9.85 10.02 2.4M
2023-01-12 9.87 9.94 9.78 9.86 2.0M
2023-01-11 10.03 10.03 9.84 9.87 2.6M
2023-01-10 10.28 10.28 9.93 9.96 5.5M
2023-01-09 10.29 10.35 10.20 10.31 3.5M
2023-01-06 10.50 10.50 10.20 10.26 5.0M
2023-01-05 10.75 10.79 10.44 10.51 6.7M
2023-01-04 10.56 11.04 10.50 10.69 9.3M
2023-01-03 10.74 10.75 10.45 10.55 8.4M