开创国际
sh600097 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.20
涨跌幅
+10.03%
成交量
13,759,400 股
成交额
139,364,480 元
换手率
5.71%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.35 | 10.20 | 10.20 | 9.33 | +10.03% | 13,759,400 | 139,364,480 | 5.71 |
| 2026-10-13 | 9.09 | 9.27 | 9.32 | 8.90 | +1.76% | 3,664,400 | 33,526,332 | 1.52 |
| 2026-10-12 | 9.36 | 9.11 | 9.36 | 9.04 | -2.67% | 2,610,600 | 23,883,308 | 1.08 |
| 2026-10-09 | 9.23 | 9.36 | 9.36 | 9.00 | +1.63% | 3,033,800 | 27,833,412 | 1.26 |
| 2026-10-08 | 9.30 | 9.21 | 9.38 | 9.16 | -0.43% | 2,730,700 | 25,263,386 | 1.13 |
| 2026-09-30 | 9.34 | 9.25 | 9.36 | 9.20 | -0.43% | 2,096,100 | 19,376,972 | 0.87 |
| 2026-09-29 | 9.19 | 9.29 | 9.31 | 9.13 | +0.65% | 2,230,400 | 20,616,348 | 0.93 |
| 2026-09-28 | 9.27 | 9.23 | 9.30 | 9.13 | +0.33% | 2,573,300 | 23,661,128 | 1.07 |
| 2026-09-24 | 9.28 | 9.20 | 9.33 | 9.14 | -0.76% | 3,017,300 | 27,828,586 | 1.25 |
| 2026-09-23 | 9.38 | 9.27 | 9.38 | 9.23 | -1.28% | 2,700,700 | 25,060,230 | 1.12 |
| 2026-09-22 | 9.37 | 9.39 | 9.45 | 9.13 | -0.11% | 3,695,400 | 34,343,124 | 1.53 |
| 2026-09-21 | 9.21 | 9.40 | 9.42 | 9.11 | +2.06% | 3,524,700 | 32,843,652 | 1.46 |
| 2026-09-18 | 9.23 | 9.21 | 9.30 | 9.11 | -0.22% | 3,464,900 | 31,898,046 | 1.44 |
| 2026-09-17 | 9.24 | 9.23 | 9.32 | 8.97 | +0.54% | 3,839,100 | 35,176,712 | 1.59 |
| 2026-09-16 | 8.97 | 9.18 | 9.21 | 8.77 | +1.66% | 4,113,600 | 37,353,716 | 1.71 |
| 2026-09-15 | 9.25 | 9.03 | 9.32 | 8.98 | -3.32% | 4,805,500 | 43,873,168 | 1.99 |
| 2026-09-14 | 9.50 | 9.34 | 9.50 | 9.20 | -1.16% | 5,889,800 | 54,880,480 | 2.44 |
| 2026-09-11 | 9.90 | 9.45 | 9.99 | 9.40 | -4.06% | 9,692,600 | 92,544,552 | 4.02 |
| 2026-09-10 | 9.82 | 9.85 | 10.35 | 9.82 | -1.70% | 11,903,200 | 119,390,296 | 4.94 |
| 2026-09-09 | 9.71 | 10.02 | 10.25 | 9.71 | +1.21% | 13,195,000 | 132,534,800 | 5.48 |
| 2026-09-08 | 9.62 | 9.90 | 10.57 | 9.58 | +3.02% | 13,910,300 | 138,905,120 | 5.77 |
| 2026-09-07 | 9.31 | 9.61 | 9.63 | 9.31 | +2.89% | 6,683,200 | 63,756,716 | 2.77 |
| 2026-09-04 | 9.13 | 9.34 | 9.45 | 9.10 | +2.30% | 5,288,500 | 49,420,540 | 2.19 |
| 2026-09-03 | 9.31 | 9.13 | 9.38 | 9.12 | -1.08% | 3,517,700 | 32,347,886 | 1.46 |
| 2026-09-02 | 9.42 | 9.23 | 9.42 | 9.17 | -1.49% | 4,772,300 | 44,124,532 | 1.98 |
| 2026-09-01 | 9.17 | 9.37 | 9.48 | 9.16 | +1.52% | 5,348,000 | 50,066,400 | 2.22 |
| 2026-08-31 | 9.05 | 9.23 | 9.25 | 8.99 | +1.10% | 5,895,500 | 53,980,588 | 2.45 |
| 2026-08-28 | 8.90 | 9.13 | 9.30 | 8.82 | +3.05% | 7,714,500 | 70,122,328 | 3.20 |
| 2026-08-27 | 8.76 | 8.86 | 8.92 | 8.71 | +0.68% | 3,528,700 | 31,264,376 | 1.46 |
| 2026-08-26 | 8.75 | 8.80 | 8.83 | 8.71 | +0.57% | 2,824,000 | 24,821,784 | 1.17 |
需要全历史数据与程序化访问？
查看 开创国际 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600097 获取全部历史日线。