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
2025-09-16	12.01	12.40	0.39	3.25%	11.84	12.52	118288	14490	4.91%
2025-09-15	11.83	12.01	0.08	0.67%	11.83	12.57	106047	12884	4.40%
2025-09-12	11.54	11.93	0.40	3.47%	11.48	12.22	136483	16257	5.66%
2025-09-11	11.55	11.53	-0.01	-0.09%	11.35	11.62	50281	5762	2.09%
2025-09-10	11.40	11.54	0.15	1.32%	11.33	11.59	43181	4965	1.79%
2025-09-09	11.55	11.39	-0.10	-0.87%	11.31	11.56	35577	4071	1.48%
2025-09-08	11.28	11.49	0.21	1.86%	11.24	11.55	43636	5005	1.81%
2025-09-05	11.32	11.28	-0.01	-0.09%	11.03	11.32	47235	5291	1.96%
2025-09-04	11.00	11.29	0.31	2.82%	10.94	11.42	72404	8132	3.01%
2025-09-03	11.33	10.98	-0.40	-3.51%	10.97	11.40	49115	5470	2.04%
2025-09-02	11.48	11.38	-0.09	-0.78%	11.15	11.49	53087	6004	2.20%
2025-09-01	11.42	11.47	0.21	1.87%	11.33	11.58	66840	7657	2.77%
2025-08-29	11.30	11.26	0.12	1.08%	11.04	11.34	40673	4570	1.69%
2025-08-28	11.18	11.14	-0.06	-0.54%	10.83	11.36	67471	7478	2.80%
2025-08-27	11.62	11.20	-0.40	-3.45%	11.18	11.62	65310	7443	2.71%
2025-08-26	11.38	11.60	0.19	1.67%	11.33	11.85	63586	7360	2.64%
2025-08-25	11.40	11.41	0.01	0.09%	11.30	11.47	44188	5036	1.83%
2025-08-22	11.55	11.40	-0.16	-1.38%	11.30	11.56	53082	6044	2.20%
2025-08-21	11.51	11.56	0.02	0.17%	11.41	11.60	59744	6883	2.48%
2025-08-20	11.30	11.54	0.20	1.76%	11.22	11.54	50814	5790	2.11%
2025-08-19	11.19	11.34	0.15	1.34%	11.10	11.38	57007	6439	2.37%
2025-08-18	11.16	11.19	0.02	0.18%	11.15	11.37	51629	5805	2.14%
2025-08-15	11.06	11.17	0.15	1.36%	11.05	11.29	45554	5085	1.89%
2025-08-14	11.18	11.02	-0.13	-1.17%	11.01	11.23	42555	4729	1.77%
2025-08-13	11.27	11.15	-0.07	-0.62%	11.10	11.28	42187	4709	1.75%
2025-08-12	11.26	11.22	-0.04	-0.36%	11.15	11.30	44517	5001	1.85%
2025-08-11	11.26	11.26	0.01	0.09%	11.17	11.30	43720	4916	1.81%
2025-08-08	11.18	11.25	0.08	0.72%	11.06	11.29	52649	5895	2.19%
2025-08-07	11.13	11.17	0.07	0.63%	11.05	11.20	43144	4807	1.79%
2025-08-06	11.18	11.10	-0.07	-0.63%	11.03	11.19	44223	4900	1.84%
2025-08-05	10.95	11.17	0.27	2.48%	10.92	11.20	72370	8037	3.00%
2025-08-04	10.76	10.90	0.03	0.28%	10.68	10.96	36427	3952	1.51%
2025-08-01	10.81	10.87	0.00	0.00%	10.76	10.93	58385	6352	2.42%
2025-07-31	11.23	10.87	-0.64	-5.56%	10.84	11.25	127098	13931	5.28%
2025-07-30	10.87	11.51	0.62	5.69%	10.81	11.66	184903	21006	7.67%
2025-07-29	10.89	10.89	-0.02	-0.18%	10.74	10.96	46373	5023	1.92%
2025-07-28	11.01	10.91	-0.10	-0.91%	10.87	11.02	42683	4667	1.77%
2025-07-25	10.90	11.01	0.11	1.01%	10.90	11.04	58602	6429	2.43%
2025-07-24	10.86	10.90	0.04	0.37%	10.84	10.90	42534	4625	1.77%
2025-07-23	10.93	10.86	-0.05	-0.46%	10.81	10.94	47156	5125	1.96%
2025-07-22	10.99	10.91	-0.07	-0.64%	10.80	11.00	64013	6965	2.66%
2025-07-21	11.01	10.98	-0.03	-0.27%	10.90	11.04	75151	8235	3.12%
2025-07-18	10.91	11.01	0.13	1.19%	10.81	11.10	119262	13116	4.95%
2025-07-17	10.84	10.88	0.03	0.28%	10.81	10.99	92521	10065	3.84%
2025-07-16	10.81	10.85	0.05	0.46%	10.76	10.90	63426	6871	2.63%
2025-07-15	10.97	10.80	-0.19	-1.73%	10.65	10.99	96732	10427	4.01%
2025-07-14	10.70	10.99	0.45	4.27%	10.63	11.03	155842	16891	6.47%
2025-07-11	10.53	10.54	0.04	0.38%	10.46	10.56	59773	6284	2.48%
2025-07-10	10.41	10.50	0.05	0.48%	10.40	10.50	50767	5314	2.11%
2025-07-09	10.57	10.45	-0.15	-1.42%	10.42	10.60	95928	10071	3.98%
2025-07-08	10.56	10.60	0.08	0.76%	10.46	10.60	88198	9293	3.66%
2025-07-07	10.55	10.52	-0.10	-0.94%	10.42	10.60	97501	10254	4.05%
2025-07-04	10.93	10.62	-0.42	-3.80%	10.57	11.04	188329	20231	7.82%
2025-07-03	11.44	11.04	-0.39	-3.41%	10.98	11.98	342168	38724	14.20%
2025-07-02	11.00	11.43	1.04	10.01%	11.00	11.43	223282	25221	9.27%
2025-07-01	10.41	10.39	-0.05	-0.48%	10.28	10.46	45180	4684	1.88%
2025-06-30	10.36	10.44	0.08	0.77%	10.31	10.45	38452	3991	1.60%
2025-06-27	10.32	10.36	0.04	0.39%	10.22	10.40	44470	4591	1.85%
2025-06-26	10.29	10.32	-0.01	-0.10%	10.16	10.48	74847	7730	3.11%
2025-06-25	10.08	10.33	0.25	2.48%	10.06	10.80	107203	11050	4.45%
2025-06-24	9.99	10.08	0.19	1.92%	9.82	10.11	47489	4743	1.97%
2025-06-23	9.65	9.89	0.20	2.06%	9.54	10.06	44536	4394	1.85%
2025-06-20	9.75	9.69	-0.03	-0.31%	9.69	9.83	23771	2315	0.99%
2025-06-19	9.90	9.72	-0.18	-1.82%	9.70	9.96	33629	3295	1.40%
2025-06-18	10.02	9.90	-0.20	-1.98%	9.89	10.12	39917	3973	1.66%
2025-06-17	10.18	10.10	-0.06	-0.59%	10.02	10.31	36840	3741	1.53%
2025-06-16	10.00	10.16	0.08	0.79%	9.96	10.19	37402	3787	1.55%
2025-06-13	10.23	10.08	-0.16	-1.56%	10.03	10.27	41876	4235	1.74%
2025-06-12	10.28	10.24	-0.09	-0.87%	10.18	10.35	38147	3910	1.58%
2025-06-11	10.24	10.33	0.07	0.68%	10.17	10.34	46135	4747	1.91%
2025-06-10	10.24	10.26	0.03	0.29%	10.09	10.33	47220	4827	1.96%
2025-06-09	10.21	10.23	0.05	0.49%	10.14	10.27	31588	3221	1.31%