开创国际 (600097) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.31	10.96	-0.36	-3.18%	10.96	11.38	60778	6754	2.52%
2026-03-19	11.50	11.32	-0.23	-1.99%	11.26	11.66	56698	6482	2.35%
2026-03-18	11.69	11.55	-0.10	-0.86%	11.44	11.71	62314	7183	2.59%
2026-03-17	12.14	11.65	-0.56	-4.59%	11.64	12.25	110669	13240	4.59%
2026-03-16	12.24	12.21	0.41	3.47%	12.13	12.65	171640	21213	7.12%
2026-03-13	11.69	11.80	0.08	0.68%	11.67	11.99	48954	5798	2.03%
2026-03-12	11.87	11.72	-0.19	-1.60%	11.67	11.90	46333	5445	1.92%
2026-03-11	11.95	11.91	-0.03	-0.25%	11.81	12.08	50102	5969	2.08%
2026-03-10	11.82	11.94	0.15	1.27%	11.76	11.98	36987	4399	1.54%
2026-03-09	11.84	11.79	-0.11	-0.92%	11.64	11.95	42706	5019	1.77%
2026-03-06	11.57	11.90	0.29	2.50%	11.56	11.91	52288	6151	2.17%
2026-03-05	11.75	11.61	-0.05	-0.43%	11.57	11.84	58843	6867	2.44%
2026-03-04	11.69	11.66	-0.03	-0.26%	11.50	11.83	60438	7060	2.51%
2026-03-03	11.94	11.69	-0.20	-1.68%	11.64	12.06	83598	9907	3.47%
2026-03-02	12.23	11.89	-0.57	-4.57%	11.73	12.28	121002	14471	5.02%
2026-02-27	12.32	12.46	0.14	1.14%	12.21	12.46	56707	6993	2.35%
2026-02-26	12.51	12.32	-0.16	-1.28%	12.30	12.60	78838	9764	3.27%
2026-02-25	12.59	12.48	-0.19	-1.50%	12.45	12.76	102251	12882	4.24%
2026-02-24	12.41	12.67	0.12	0.96%	12.34	12.70	103222	12957	4.28%
2026-02-13	12.33	12.55	0.28	2.28%	12.25	12.66	117269	14687	4.87%
2026-02-12	12.40	12.27	-0.15	-1.21%	12.20	12.55	78546	9701	3.26%
2026-02-11	12.65	12.42	-0.35	-2.74%	12.41	12.65	99597	12451	4.13%
2026-02-10	12.54	12.77	0.25	2.00%	12.41	12.88	130386	16575	5.41%
2026-02-09	12.43	12.52	0.23	1.87%	12.39	12.75	94847	11878	3.94%
2026-02-06	12.17	12.29	0.01	0.08%	12.17	12.38	72992	8964	3.03%
2026-02-05	12.25	12.28	0.02	0.16%	12.13	12.44	90479	11136	3.76%
2026-02-04	11.96	12.26	0.33	2.77%	11.91	12.28	108941	13249	4.52%
2026-02-03	11.90	11.93	0.05	0.42%	11.72	12.04	81227	9665	3.37%
2026-02-02	12.16	11.88	-0.42	-3.41%	11.79	12.16	115253	13822	4.78%
2026-01-30	11.82	12.30	0.45	3.80%	11.79	12.31	175308	21377	7.28%
2026-01-29	11.81	11.85	-0.07	-0.59%	11.73	11.97	60973	7233	2.53%
2026-01-28	11.89	11.92	-0.01	-0.08%	11.83	12.05	63880	7616	2.65%
2026-01-27	12.12	11.93	-0.19	-1.57%	11.70	12.15	83247	9852	3.46%
2026-01-26	12.24	12.12	-0.14	-1.14%	11.98	12.24	95441	11567	3.96%
2026-01-23	12.39	12.26	-0.08	-0.65%	12.17	12.43	128690	15761	5.34%
2026-01-22	12.40	12.34	-0.11	-0.88%	12.26	12.44	95468	11772	3.96%
2026-01-21	12.18	12.45	0.28	2.30%	12.12	12.51	129484	16023	5.37%
2026-01-20	12.12	12.17	0.03	0.25%	12.04	12.24	74079	8986	3.07%
2026-01-19	11.86	12.14	0.19	1.59%	11.86	12.15	79489	9563	3.30%
2026-01-16	11.85	11.95	0.11	0.93%	11.82	11.96	80841	9617	3.36%
2026-01-15	11.73	11.84	0.12	1.02%	11.70	11.97	74995	8864	3.11%
2026-01-14	11.78	11.72	-0.06	-0.51%	11.55	11.91	104135	12247	4.32%
2026-01-13	11.88	11.78	-0.12	-1.01%	11.75	12.01	98620	11714	4.09%
2026-01-12	11.85	11.90	0.05	0.42%	11.70	11.93	117494	13875	4.88%
2026-01-09	11.68	11.85	0.15	1.28%	11.64	11.92	120482	14196	5.00%
2026-01-08	11.72	11.70	-0.11	-0.93%	11.50	11.72	107083	12438	4.44%
2026-01-07	11.56	11.81	0.31	2.70%	11.53	11.92	146141	17150	6.07%
2026-01-06	11.47	11.50	0.05	0.44%	11.42	11.55	58386	6707	2.42%
2026-01-05	11.36	11.45	0.09	0.79%	11.34	11.51	52221	5975	2.17%
2025-12-31	11.37	11.36	0.00	0.00%	11.21	11.41	55634	6290	2.31%
2025-12-30	11.50	11.36	-0.10	-0.87%	11.28	11.50	68472	7799	2.84%
2025-12-29	11.64	11.46	-0.13	-1.12%	11.41	11.64	55961	6428	2.32%
2025-12-26	11.64	11.59	-0.09	-0.77%	11.57	11.71	61742	7176	2.56%
2025-12-25	11.60	11.68	0.05	0.43%	11.48	11.77	65179	7586	2.71%
2025-12-24	11.60	11.63	0.11	0.95%	11.51	11.68	53850	6255	2.24%
2025-12-23	11.72	11.52	-0.22	-1.87%	11.49	11.87	65192	7562	2.71%
2025-12-22	11.78	11.74	-0.07	-0.59%	11.68	11.84	63457	7461	2.63%
2025-12-19	11.47	11.81	0.34	2.96%	11.46	11.82	83736	9778	3.48%
2025-12-18	11.42	11.47	-0.03	-0.26%	11.40	11.60	50902	5861	2.11%
2025-12-17	11.53	11.50	-0.09	-0.78%	11.29	11.59	75557	8623	3.14%
2025-12-16	11.61	11.59	-0.04	-0.34%	11.46	11.73	67056	7753	2.78%
2025-12-15	11.52	11.63	0.10	0.87%	11.44	11.69	59225	6862	2.46%
2025-12-12	11.58	11.53	0.00	0.00%	11.51	11.76	83952	9764	3.48%