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
2026-06-16	8.57	8.68	0.12	1.40%	8.41	8.71	31455	2690	1.31%
2026-06-15	8.68	8.56	-0.11	-1.27%	8.51	8.89	32831	2848	1.36%
2026-06-12	8.53	8.67	0.14	1.64%	8.42	8.72	28086	2416	1.17%
2026-06-11	8.52	8.53	-0.04	-0.47%	8.40	8.61	17425	1477	0.72%
2026-06-10	8.59	8.57	-0.04	-0.46%	8.48	8.69	26066	2231	1.08%
2026-06-09	8.73	8.61	-0.07	-0.81%	8.51	8.79	27668	2389	1.15%
2026-06-08	8.77	8.68	-0.26	-2.91%	8.56	8.96	40964	3586	1.70%
2026-06-05	8.74	8.94	0.19	2.17%	8.71	9.02	30579	2715	1.27%
2026-06-04	8.90	8.75	-0.16	-1.80%	8.69	9.09	35183	3113	1.46%
2026-06-03	9.04	8.91	-0.14	-1.55%	8.83	9.10	32117	2863	1.33%
2026-06-02	9.38	9.05	-0.32	-3.42%	9.02	9.44	36603	3337	1.52%
2026-06-01	8.92	9.37	0.28	3.08%	8.86	9.37	30726	2841	1.28%
2026-05-29	9.08	9.09	-0.05	-0.55%	9.02	9.22	32942	2999	1.37%
2026-05-28	9.09	9.14	0.05	0.55%	8.92	9.20	29702	2697	1.23%
2026-05-27	9.35	9.19	-0.17	-1.82%	9.07	9.36	36786	3371	1.53%
2026-05-26	9.56	9.36	-0.27	-2.80%	9.27	9.58	36056	3385	1.50%
2026-05-25	9.75	9.63	-0.13	-1.33%	9.53	9.89	24297	2348	1.01%
2026-05-22	9.61	9.76	0.18	1.88%	9.50	9.82	29445	2841	1.22%
2026-05-21	9.93	9.58	-0.31	-3.13%	9.56	10.05	35363	3466	1.47%
2026-05-20	10.04	9.89	-0.17	-1.69%	9.84	10.07	23011	2281	0.96%
2026-05-19	10.02	10.06	0.04	0.40%	9.94	10.17	30813	3099	1.28%
2026-05-18	9.97	10.02	0.08	0.80%	9.79	10.07	36194	3584	1.50%
2026-05-15	10.07	9.94	-0.14	-1.39%	9.89	10.11	36649	3666	1.52%
2026-05-14	10.20	10.08	-0.13	-1.27%	10.08	10.24	30783	3121	1.28%
2026-05-13	10.22	10.21	0.00	0.00%	10.13	10.27	27413	2799	1.14%
2026-05-12	10.41	10.21	-0.14	-1.35%	10.16	10.45	38175	3929	1.58%
2026-05-11	10.57	10.35	-0.17	-1.62%	10.29	10.57	41827	4348	1.74%
2026-05-08	10.38	10.52	0.14	1.35%	10.37	10.54	29427	3074	1.22%
2026-05-07	10.54	10.38	-0.14	-1.33%	10.36	10.57	37022	3873	1.54%
2026-05-06	10.60	10.52	0.06	0.57%	10.40	10.60	38616	4059	1.60%
2026-04-30	10.28	10.46	0.13	1.26%	10.28	10.59	50901	5346	2.11%
2026-04-29	10.11	10.33	-0.45	-4.17%	9.98	10.39	86124	8806	3.57%
2026-04-28	10.91	10.78	-0.18	-1.64%	10.70	10.93	40759	4403	1.69%
2026-04-27	10.89	10.96	0.17	1.58%	10.57	10.98	38176	4119	1.58%
2026-04-24	10.71	10.79	0.03	0.28%	10.64	10.80	24097	2582	1.00%
2026-04-23	10.82	10.76	-0.05	-0.46%	10.65	10.85	27738	2985	1.15%
2026-04-22	10.80	10.81	-0.06	-0.55%	10.74	10.86	22323	2409	0.93%
2026-04-21	10.85	10.87	0.02	0.18%	10.72	10.93	33154	3591	1.38%
2026-04-20	10.75	10.85	0.14	1.31%	10.68	10.91	30239	3260	1.26%
2026-04-17	10.86	10.71	-0.17	-1.56%	10.66	10.89	25155	2701	1.04%
2026-04-16	10.76	10.88	0.11	1.02%	10.64	10.90	30137	3249	1.25%
2026-04-15	10.82	10.77	-0.05	-0.46%	10.68	10.85	24572	2636	1.02%
2026-04-14	10.87	10.82	0.01	0.09%	10.66	10.98	33487	3606	1.39%
2026-04-13	10.82	10.81	-0.02	-0.18%	10.71	10.88	22758	2454	0.94%
2026-04-10	10.77	10.83	0.11	1.03%	10.68	10.95	25545	2771	1.06%
2026-04-09	10.96	10.72	-0.27	-2.46%	10.68	11.06	32990	3564	1.37%
2026-04-08	10.83	10.99	0.28	2.61%	10.82	11.00	39407	4309	1.64%
2026-04-07	10.43	10.71	0.31	2.98%	10.34	10.79	40567	4318	1.68%
2026-04-03	10.76	10.40	-0.41	-3.79%	10.36	10.84	45425	4769	1.89%
2026-04-02	10.95	10.81	-0.17	-1.55%	10.70	11.02	32245	3496	1.34%
2026-04-01	10.90	10.98	0.20	1.86%	10.84	10.99	46208	5049	1.92%
2026-03-31	11.05	10.78	-0.19	-1.73%	10.75	11.08	45389	4950	1.88%
2026-03-30	10.96	10.97	-0.20	-1.79%	10.73	11.11	52777	5765	2.19%
2026-03-27	10.70	11.17	0.35	3.23%	10.66	11.19	41009	4532	1.70%
2026-03-26	10.94	10.82	-0.08	-0.73%	10.75	11.05	32502	3533	1.35%
2026-03-25	10.75	10.90	0.25	2.35%	10.70	10.93	35927	3891	1.49%
2026-03-24	10.37	10.65	0.45	4.41%	10.23	10.68	55206	5763	2.29%
2026-03-23	10.75	10.20	-0.76	-6.93%	10.07	10.75	74330	7765	3.09%
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%