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
2025-10-31	11.47	11.43	-0.02	-0.17%	11.31	11.53	47048	5372	1.95%
2025-10-30	11.54	11.45	-0.21	-1.80%	11.44	11.66	36280	4180	1.51%
2025-10-29	11.66	11.66	-0.09	-0.77%	11.37	11.73	52902	6111	2.20%
2025-10-28	11.70	11.75	0.08	0.69%	11.65	11.96	41944	4924	1.74%
2025-10-27	11.71	11.67	-0.08	-0.68%	11.59	11.81	41636	4867	1.73%
2025-10-24	11.92	11.75	-0.14	-1.18%	11.70	11.96	59040	6964	2.45%
2025-10-23	11.57	11.89	0.27	2.32%	11.50	12.18	89427	10577	3.71%
2025-10-22	11.56	11.62	0.05	0.43%	11.50	11.74	41516	4831	1.72%
2025-10-21	11.19	11.57	0.38	3.40%	11.15	11.58	61396	7011	2.55%
2025-10-20	11.15	11.19	0.09	0.81%	11.05	11.20	31575	3513	1.31%
2025-10-17	11.15	11.10	-0.07	-0.63%	11.08	11.27	36811	4113	1.53%
2025-10-16	11.34	11.17	-0.08	-0.71%	11.14	11.36	29987	3367	1.24%
2025-10-15	11.31	11.25	-0.10	-0.88%	11.09	11.36	33855	3806	1.41%
2025-10-14	11.15	11.35	0.20	1.79%	11.15	11.36	45877	5169	1.90%
2025-10-13	10.94	11.15	-0.05	-0.45%	10.73	11.18	36654	4039	1.52%
2025-10-10	11.00	11.20	0.18	1.63%	10.95	11.25	33206	3709	1.38%
2025-10-09	11.11	11.02	-0.08	-0.72%	10.91	11.14	34459	3797	1.43%
2025-09-30	11.20	11.10	-0.06	-0.54%	11.07	11.26	30774	3423	1.28%
2025-09-29	11.14	11.16	0.02	0.18%	10.88	11.29	35596	3956	1.48%
2025-09-26	10.92	11.14	0.12	1.09%	10.91	11.36	42819	4787	1.78%
2025-09-25	11.22	11.02	-0.20	-1.78%	10.95	11.27	41481	4600	1.72%
2025-09-24	11.00	11.22	0.14	1.26%	11.00	11.23	40905	4561	1.70%
2025-09-23	11.28	11.08	-0.20	-1.77%	10.72	11.28	59988	6571	2.49%
2025-09-22	11.50	11.28	-0.31	-2.67%	11.20	11.59	43736	4934	1.82%
2025-09-19	11.58	11.59	0.02	0.17%	11.45	11.68	40534	4685	1.68%
2025-09-18	11.94	11.57	-0.31	-2.61%	11.41	11.95	77560	9087	3.22%
2025-09-17	12.32	11.88	-0.52	-4.19%	11.83	12.33	99781	11950	4.14%
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%