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
2025-12-16	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%
2025-12-11	12.01	11.53	-0.47	-3.92%	11.53	12.05	124288	14516	5.16%
2025-12-10	12.30	12.00	-0.31	-2.52%	11.93	12.31	102861	12401	4.27%
2025-12-09	12.43	12.31	0.00	0.00%	12.16	12.60	126371	15627	5.24%
2025-12-08	11.99	12.31	0.40	3.36%	11.93	12.31	139528	16947	5.79%
2025-12-05	12.22	11.91	-0.47	-3.80%	11.59	12.26	177649	21036	7.37%
2025-12-04	12.20	12.38	0.09	0.73%	12.16	12.61	190482	23638	7.91%
2025-12-03	12.13	12.29	0.11	0.90%	12.11	12.33	145565	17802	6.04%
2025-12-02	12.16	12.18	-0.05	-0.41%	11.97	12.42	158257	19303	6.57%
2025-12-01	12.36	12.23	-0.18	-1.45%	12.07	12.37	164269	20040	6.82%
2025-11-28	12.56	12.41	-0.32	-2.51%	12.29	12.63	162241	20100	6.73%
2025-11-27	12.51	12.73	0.15	1.19%	12.27	12.88	218711	27426	9.08%
2025-11-26	13.05	12.58	-0.89	-6.61%	12.54	13.18	261501	33399	10.85%
2025-11-25	14.19	13.47	-0.71	-5.01%	13.05	14.19	421868	56409	17.51%
2025-11-24	12.25	14.18	1.29	10.01%	12.25	14.18	239901	32981	9.96%
2025-11-21	12.20	12.89	-0.66	-4.87%	12.20	14.13	407065	53179	16.90%
2025-11-20	15.72	13.55	-0.74	-5.18%	13.43	15.72	544316	80630	22.59%
2025-11-19	13.70	14.29	1.30	10.01%	13.43	14.29	373599	52504	15.51%
2025-11-18	12.98	12.99	-0.30	-2.26%	12.20	13.55	375667	47368	15.59%
2025-11-17	13.29	13.29	1.21	10.02%	12.94	13.29	231450	30707	9.61%
2025-11-14	11.84	12.08	0.17	1.43%	11.84	12.20	79475	9604	3.30%
2025-11-13	11.87	11.91	0.02	0.17%	11.78	11.95	33806	4010	1.40%
2025-11-12	11.97	11.89	-0.08	-0.67%	11.84	12.07	39205	4661	1.63%
2025-11-11	11.90	11.97	0.10	0.84%	11.75	11.99	47829	5700	1.99%
2025-11-10	11.77	11.87	0.12	1.02%	11.71	11.92	46289	5481	1.92%
2025-11-07	11.60	11.75	0.16	1.38%	11.55	11.85	48427	5681	2.01%
2025-11-06	11.58	11.59	0.03	0.26%	11.46	11.60	41728	4814	1.73%
2025-11-05	11.51	11.56	0.02	0.17%	11.33	11.59	46127	5311	1.91%
2025-11-04	11.46	11.54	0.10	0.87%	11.37	11.56	45877	5256	1.90%
2025-11-03	11.46	11.44	0.01	0.09%	11.36	11.55	56522	6463	2.35%
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%