开创国际(600097)股票行情
开创国际(600097)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.81 | 10.87 | 0.00 | 0.00% | 10.76 | 10.93 | 58385 | 6352.62 | 2.42% |
| 2025-07-31 | 11.23 | 10.87 | -0.64 | -5.56% | 10.84 | 11.25 | 127098 | 13931.53 | 5.28% |
| 2025-07-30 | 10.87 | 11.51 | 0.62 | 5.69% | 10.81 | 11.66 | 184903 | 21006.34 | 7.67% |
| 2025-07-29 | 10.89 | 10.89 | -0.02 | -0.18% | 10.74 | 10.96 | 46373 | 5023.05 | 1.92% |
| 2025-07-28 | 11.01 | 10.91 | -0.10 | -0.91% | 10.87 | 11.02 | 42683 | 4667.64 | 1.77% |
| 2025-07-25 | 10.90 | 11.01 | 0.11 | 1.01% | 10.90 | 11.04 | 58602 | 6429.85 | 2.43% |
| 2025-07-24 | 10.86 | 10.90 | 0.04 | 0.37% | 10.84 | 10.90 | 42534 | 4625.43 | 1.77% |
| 2025-07-23 | 10.93 | 10.86 | -0.05 | -0.46% | 10.81 | 10.94 | 47156 | 5125.08 | 1.96% |
| 2025-07-22 | 10.99 | 10.91 | -0.07 | -0.64% | 10.80 | 11.00 | 64013 | 6965.49 | 2.66% |
| 2025-07-21 | 11.01 | 10.98 | -0.03 | -0.27% | 10.90 | 11.04 | 75151 | 8235.34 | 3.12% |
| 2025-07-18 | 10.91 | 11.01 | 0.13 | 1.19% | 10.81 | 11.10 | 119262 | 13116.82 | 4.95% |
| 2025-07-17 | 10.84 | 10.88 | 0.03 | 0.28% | 10.81 | 10.99 | 92521 | 10065.74 | 3.84% |
| 2025-07-16 | 10.81 | 10.85 | 0.05 | 0.46% | 10.76 | 10.90 | 63426 | 6871.66 | 2.63% |
| 2025-07-15 | 10.97 | 10.80 | -0.19 | -1.73% | 10.65 | 10.99 | 96732 | 10427.28 | 4.01% |
| 2025-07-14 | 10.70 | 10.99 | 0.45 | 4.27% | 10.63 | 11.03 | 155842 | 16891.96 | 6.47% |
| 2025-07-11 | 10.53 | 10.54 | 0.04 | 0.38% | 10.46 | 10.56 | 59773 | 6284.45 | 2.48% |
| 2025-07-10 | 10.41 | 10.50 | 0.05 | 0.48% | 10.40 | 10.50 | 50767 | 5314.79 | 2.11% |
| 2025-07-09 | 10.57 | 10.45 | -0.15 | -1.42% | 10.42 | 10.60 | 95928 | 10071.76 | 3.98% |
| 2025-07-08 | 10.56 | 10.60 | 0.08 | 0.76% | 10.46 | 10.60 | 88198 | 9293.96 | 3.66% |
| 2025-07-07 | 10.55 | 10.52 | -0.10 | -0.94% | 10.42 | 10.60 | 97501 | 10254.82 | 4.05% |
| 2025-07-04 | 10.93 | 10.62 | -0.42 | -3.80% | 10.57 | 11.04 | 188329 | 20231.90 | 7.82% |
| 2025-07-03 | 11.44 | 11.04 | -0.39 | -3.41% | 10.98 | 11.98 | 342168 | 38724.18 | 14.20% |
| 2025-07-02 | 11.00 | 11.43 | 1.04 | 10.01% | 11.00 | 11.43 | 223282 | 25221.79 | 9.27% |
| 2025-07-01 | 10.41 | 10.39 | -0.05 | -0.48% | 10.28 | 10.46 | 45180 | 4684.61 | 1.88% |
| 2025-06-30 | 10.36 | 10.44 | 0.08 | 0.77% | 10.31 | 10.45 | 38452 | 3991.83 | 1.60% |
| 2025-06-27 | 10.32 | 10.36 | 0.04 | 0.39% | 10.22 | 10.40 | 44470 | 4591.79 | 1.85% |
| 2025-06-26 | 10.29 | 10.32 | -0.01 | -0.10% | 10.16 | 10.48 | 74847 | 7730.70 | 3.11% |
| 2025-06-25 | 10.08 | 10.33 | 0.25 | 2.48% | 10.06 | 10.80 | 107203 | 11050.54 | 4.45% |
| 2025-06-24 | 9.99 | 10.08 | 0.19 | 1.92% | 9.82 | 10.11 | 47489 | 4743.60 | 1.97% |
| 2025-06-23 | 9.65 | 9.89 | 0.20 | 2.06% | 9.54 | 10.06 | 44536 | 4394.02 | 1.85% |
| 2025-06-20 | 9.75 | 9.69 | -0.03 | -0.31% | 9.69 | 9.83 | 23771 | 2315.79 | 0.99% |
| 2025-06-19 | 9.90 | 9.72 | -0.18 | -1.82% | 9.70 | 9.96 | 33629 | 3295.51 | 1.40% |
| 2025-06-18 | 10.02 | 9.90 | -0.20 | -1.98% | 9.89 | 10.12 | 39917 | 3973.11 | 1.66% |
| 2025-06-17 | 10.18 | 10.10 | -0.06 | -0.59% | 10.02 | 10.31 | 36840 | 3741.41 | 1.53% |
| 2025-06-16 | 10.00 | 10.16 | 0.08 | 0.79% | 9.96 | 10.19 | 37402 | 3787.81 | 1.55% |
| 2025-06-13 | 10.23 | 10.08 | -0.16 | -1.56% | 10.03 | 10.27 | 41876 | 4235.40 | 1.74% |
| 2025-06-12 | 10.28 | 10.24 | -0.09 | -0.87% | 10.18 | 10.35 | 38147 | 3910.36 | 1.58% |
| 2025-06-11 | 10.24 | 10.33 | 0.07 | 0.68% | 10.17 | 10.34 | 46135 | 4747.08 | 1.91% |
| 2025-06-10 | 10.24 | 10.26 | 0.03 | 0.29% | 10.09 | 10.33 | 47220 | 4827.20 | 1.96% |
| 2025-06-09 | 10.21 | 10.23 | 0.05 | 0.49% | 10.14 | 10.27 | 31588 | 3221.72 | 1.31% |
| 2025-06-06 | 10.14 | 10.18 | 0.05 | 0.49% | 10.07 | 10.21 | 29158 | 2962.22 | 1.21% |
| 2025-06-05 | 10.28 | 10.13 | -0.14 | -1.36% | 10.08 | 10.31 | 46394 | 4720.34 | 1.93% |
| 2025-06-04 | 10.16 | 10.27 | 0.08 | 0.79% | 10.13 | 10.28 | 39795 | 4066.43 | 1.65% |
| 2025-06-03 | 10.00 | 10.19 | 0.15 | 1.49% | 9.93 | 10.20 | 38191 | 3873.37 | 1.59% |
| 2025-05-30 | 10.11 | 10.04 | -0.07 | -0.69% | 10.02 | 10.17 | 29658 | 2987.55 | 1.23% |
| 2025-05-29 | 10.15 | 10.19 | 0.04 | 0.39% | 10.05 | 10.20 | 40954 | 4157.54 | 1.70% |
| 2025-05-28 | 10.14 | 10.15 | 0.03 | 0.30% | 10.02 | 10.18 | 33960 | 3433.15 | 1.41% |
| 2025-05-27 | 9.99 | 10.12 | 0.16 | 1.61% | 9.94 | 10.16 | 36720 | 3697.84 | 1.52% |
| 2025-05-26 | 9.86 | 9.96 | 0.10 | 1.01% | 9.82 | 10.03 | 33193 | 3300.26 | 1.38% |
| 2025-05-23 | 9.99 | 9.86 | -0.17 | -1.69% | 9.83 | 10.06 | 48680 | 4851.52 | 2.02% |
| 2025-05-22 | 10.12 | 10.03 | -0.17 | -1.67% | 10.01 | 10.25 | 42426 | 4283.74 | 1.76% |
| 2025-05-21 | 10.33 | 10.20 | -0.11 | -1.07% | 10.15 | 10.37 | 37751 | 3862.73 | 1.57% |
| 2025-05-20 | 10.19 | 10.31 | 0.10 | 0.98% | 10.14 | 10.36 | 59142 | 6070.72 | 2.45% |
| 2025-05-19 | 10.06 | 10.21 | 0.19 | 1.90% | 10.01 | 10.22 | 57477 | 5834.41 | 2.39% |
| 2025-05-16 | 10.17 | 10.02 | -0.15 | -1.47% | 9.96 | 10.17 | 51877 | 5215.31 | 2.15% |
| 2025-05-15 | 10.05 | 10.17 | 0.15 | 1.50% | 9.96 | 10.21 | 74245 | 7510.84 | 3.08% |
| 2025-05-14 | 10.05 | 10.02 | -0.01 | -0.10% | 9.90 | 10.06 | 44473 | 4434.65 | 1.85% |
| 2025-05-13 | 10.05 | 10.03 | 0.03 | 0.30% | 9.96 | 10.08 | 43068 | 4318.25 | 1.79% |
| 2025-05-12 | 10.08 | 10.00 | 0.00 | 0.00% | 9.85 | 10.10 | 50040 | 4986.07 | 2.08% |
| 2025-05-09 | 10.02 | 10.00 | 0.03 | 0.30% | 9.91 | 10.09 | 56442 | 5641.94 | 2.34% |
| 2025-05-08 | 9.88 | 9.97 | 0.08 | 0.81% | 9.78 | 9.99 | 51058 | 5062.36 | 2.12% |
| 2025-05-07 | 9.83 | 9.89 | 0.08 | 0.82% | 9.79 | 9.92 | 60103 | 5917.18 | 2.49% |
| 2025-05-06 | 9.68 | 9.81 | 0.17 | 1.76% | 9.64 | 9.81 | 67668 | 6590.24 | 2.81% |
| 2025-04-30 | 9.57 | 9.64 | 0.07 | 0.73% | 9.45 | 9.68 | 53877 | 5185.14 | 2.24% |
| 2025-04-29 | 9.49 | 9.57 | 0.25 | 2.68% | 9.40 | 9.67 | 51062 | 4893.13 | 2.12% |
| 2025-04-28 | 9.58 | 9.32 | -0.26 | -2.71% | 9.32 | 9.58 | 53645 | 5033.98 | 2.23% |
| 2025-04-25 | 9.49 | 9.58 | 0.03 | 0.31% | 9.49 | 9.66 | 42412 | 4070.83 | 1.76% |
| 2025-04-24 | 9.59 | 9.55 | -0.10 | -1.04% | 9.52 | 9.78 | 52501 | 5056.74 | 2.18% |
| 2025-04-23 | 9.59 | 9.65 | 0.05 | 0.52% | 9.53 | 9.69 | 48321 | 4642.87 | 2.01% |
| 2025-04-22 | 9.51 | 9.60 | 0.09 | 0.95% | 9.44 | 9.62 | 48049 | 4576.25 | 1.99% |
| 2025-04-21 | 9.50 | 9.51 | -0.02 | -0.21% | 9.38 | 9.58 | 39981 | 3794.97 | 1.66% |
| 2025-04-18 | 9.60 | 9.53 | -0.13 | -1.35% | 9.47 | 9.65 | 43101 | 4114.38 | 1.79% |
| 2025-04-17 | 9.60 | 9.66 | 0.07 | 0.73% | 9.49 | 9.75 | 58149 | 5610.45 | 2.41% |
| 2025-04-16 | 9.66 | 9.59 | -0.12 | -1.24% | 9.38 | 9.70 | 55550 | 5306.10 | 2.31% |
| 2025-04-15 | 9.78 | 9.71 | -0.07 | -0.72% | 9.61 | 9.82 | 54408 | 5281.28 | 2.26% |
| 2025-04-14 | 9.55 | 9.78 | 0.24 | 2.52% | 9.55 | 9.81 | 78390 | 7618.31 | 3.25% |
| 2025-04-11 | 9.56 | 9.54 | -0.12 | -1.24% | 9.49 | 9.69 | 79319 | 7603.53 | 3.29% |
| 2025-04-10 | 9.45 | 9.66 | 0.20 | 2.11% | 9.39 | 9.75 | 146012 | 14062.52 | 6.06% |
| 2025-04-09 | 9.17 | 9.46 | 0.09 | 0.96% | 8.85 | 9.53 | 121132 | 11155.49 | 5.03% |
| 2025-04-08 | 8.75 | 9.37 | 0.61 | 6.96% | 8.73 | 9.37 | 142429 | 12965.23 | 5.91% |
上证大盘股票行情在线 K线走势图
