当前位置: 爱股网 > 股票行情 > 开创国际(600097)股票行情

开创国际(600097)股票行情

开创国际(600097)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	10.75	10.90	0.25	2.35%	10.70	10.93	35927	3891.87	1.49%
2026-03-24	10.37	10.65	0.45	4.41%	10.23	10.68	55206	5763.96	2.29%
2026-03-23	10.75	10.20	-0.76	-6.93%	10.07	10.75	74330	7765.06	3.09%
2026-03-20	11.31	10.96	-0.36	-3.18%	10.96	11.38	60778	6754.34	2.52%
2026-03-19	11.50	11.32	-0.23	-1.99%	11.26	11.66	56698	6482.91	2.35%
2026-03-18	11.69	11.55	-0.10	-0.86%	11.44	11.71	62314	7183.90	2.59%
2026-03-17	12.14	11.65	-0.56	-4.59%	11.64	12.25	110669	13240.32	4.59%
2026-03-16	12.24	12.21	0.41	3.47%	12.13	12.65	171640	21213.79	7.12%
2026-03-13	11.69	11.80	0.08	0.68%	11.67	11.99	48954	5798.65	2.03%
2026-03-12	11.87	11.72	-0.19	-1.60%	11.67	11.90	46333	5445.79	1.92%
2026-03-11	11.95	11.91	-0.03	-0.25%	11.81	12.08	50102	5969.86	2.08%
2026-03-10	11.82	11.94	0.15	1.27%	11.76	11.98	36987	4399.74	1.54%
2026-03-09	11.84	11.79	-0.11	-0.92%	11.64	11.95	42706	5019.66	1.77%
2026-03-06	11.57	11.90	0.29	2.50%	11.56	11.91	52288	6151.79	2.17%
2026-03-05	11.75	11.61	-0.05	-0.43%	11.57	11.84	58843	6867.18	2.44%
2026-03-04	11.69	11.66	-0.03	-0.26%	11.50	11.83	60438	7060.32	2.51%
2026-03-03	11.94	11.69	-0.20	-1.68%	11.64	12.06	83598	9907.48	3.47%
2026-03-02	12.23	11.89	-0.57	-4.57%	11.73	12.28	121002	14471.93	5.02%
2026-02-27	12.32	12.46	0.14	1.14%	12.21	12.46	56707	6993.91	2.35%
2026-02-26	12.51	12.32	-0.16	-1.28%	12.30	12.60	78838	9764.58	3.27%
2026-02-25	12.59	12.48	-0.19	-1.50%	12.45	12.76	102251	12882.64	4.24%
2026-02-24	12.41	12.67	0.12	0.96%	12.34	12.70	103222	12957.06	4.28%
2026-02-13	12.33	12.55	0.28	2.28%	12.25	12.66	117269	14687.12	4.87%
2026-02-12	12.40	12.27	-0.15	-1.21%	12.20	12.55	78546	9701.87	3.26%
2026-02-11	12.65	12.42	-0.35	-2.74%	12.41	12.65	99597	12451.36	4.13%
2026-02-10	12.54	12.77	0.25	2.00%	12.41	12.88	130386	16575.95	5.41%
2026-02-09	12.43	12.52	0.23	1.87%	12.39	12.75	94847	11878.28	3.94%
2026-02-06	12.17	12.29	0.01	0.08%	12.17	12.38	72992	8964.23	3.03%
2026-02-05	12.25	12.28	0.02	0.16%	12.13	12.44	90479	11136.15	3.76%
2026-02-04	11.96	12.26	0.33	2.77%	11.91	12.28	108941	13249.77	4.52%
2026-02-03	11.90	11.93	0.05	0.42%	11.72	12.04	81227	9665.79	3.37%
2026-02-02	12.16	11.88	-0.42	-3.41%	11.79	12.16	115253	13822.25	4.78%
2026-01-30	11.82	12.30	0.45	3.80%	11.79	12.31	175308	21377.48	7.28%
2026-01-29	11.81	11.85	-0.07	-0.59%	11.73	11.97	60973	7233.71	2.53%
2026-01-28	11.89	11.92	-0.01	-0.08%	11.83	12.05	63880	7616.62	2.65%
2026-01-27	12.12	11.93	-0.19	-1.57%	11.70	12.15	83247	9852.15	3.46%
2026-01-26	12.24	12.12	-0.14	-1.14%	11.98	12.24	95441	11567.19	3.96%
2026-01-23	12.39	12.26	-0.08	-0.65%	12.17	12.43	128690	15761.37	5.34%
2026-01-22	12.40	12.34	-0.11	-0.88%	12.26	12.44	95468	11772.27	3.96%
2026-01-21	12.18	12.45	0.28	2.30%	12.12	12.51	129484	16023.64	5.37%
2026-01-20	12.12	12.17	0.03	0.25%	12.04	12.24	74079	8986.37	3.07%
2026-01-19	11.86	12.14	0.19	1.59%	11.86	12.15	79489	9563.02	3.30%
2026-01-16	11.85	11.95	0.11	0.93%	11.82	11.96	80841	9617.02	3.36%
2026-01-15	11.73	11.84	0.12	1.02%	11.70	11.97	74995	8864.43	3.11%
2026-01-14	11.78	11.72	-0.06	-0.51%	11.55	11.91	104135	12247.37	4.32%
2026-01-13	11.88	11.78	-0.12	-1.01%	11.75	12.01	98620	11714.63	4.09%
2026-01-12	11.85	11.90	0.05	0.42%	11.70	11.93	117494	13875.20	4.88%
2026-01-09	11.68	11.85	0.15	1.28%	11.64	11.92	120482	14196.44	5.00%
2026-01-08	11.72	11.70	-0.11	-0.93%	11.50	11.72	107083	12438.20	4.44%
2026-01-07	11.56	11.81	0.31	2.70%	11.53	11.92	146141	17150.87	6.07%
2026-01-06	11.47	11.50	0.05	0.44%	11.42	11.55	58386	6707.57	2.42%
2026-01-05	11.36	11.45	0.09	0.79%	11.34	11.51	52221	5975.96	2.17%
2025-12-31	11.37	11.36	0.00	0.00%	11.21	11.41	55634	6290.23	2.31%
2025-12-30	11.50	11.36	-0.10	-0.87%	11.28	11.50	68472	7799.57	2.84%
2025-12-29	11.64	11.46	-0.13	-1.12%	11.41	11.64	55961	6428.65	2.32%
2025-12-26	11.64	11.59	-0.09	-0.77%	11.57	11.71	61742	7176.66	2.56%
2025-12-25	11.60	11.68	0.05	0.43%	11.48	11.77	65179	7586.88	2.71%
2025-12-24	11.60	11.63	0.11	0.95%	11.51	11.68	53850	6255.81	2.24%
2025-12-23	11.72	11.52	-0.22	-1.87%	11.49	11.87	65192	7562.95	2.71%
2025-12-22	11.78	11.74	-0.07	-0.59%	11.68	11.84	63457	7461.78	2.63%
2025-12-19	11.47	11.81	0.34	2.96%	11.46	11.82	83736	9778.80	3.48%
2025-12-18	11.42	11.47	-0.03	-0.26%	11.40	11.60	50902	5861.56	2.11%
2025-12-17	11.53	11.50	-0.09	-0.78%	11.29	11.59	75557	8623.58	3.14%
2025-12-16	11.61	11.59	-0.04	-0.34%	11.46	11.73	67056	7753.29	2.78%
2025-12-15	11.52	11.63	0.10	0.87%	11.44	11.69	59225	6862.37	2.46%
2025-12-12	11.58	11.53	0.00	0.00%	11.51	11.76	83952	9764.32	3.48%
2025-12-11	12.01	11.53	-0.47	-3.92%	11.53	12.05	124288	14516.33	5.16%
2025-12-10	12.30	12.00	-0.31	-2.52%	11.93	12.31	102861	12401.53	4.27%
2025-12-09	12.43	12.31	0.00	0.00%	12.16	12.60	126371	15627.02	5.24%
2025-12-08	11.99	12.31	0.40	3.36%	11.93	12.31	139528	16947.58	5.79%
2025-12-05	12.22	11.91	-0.47	-3.80%	11.59	12.26	177649	21036.84	7.37%
2025-12-04	12.20	12.38	0.09	0.73%	12.16	12.61	190482	23638.59	7.91%
2025-12-03	12.13	12.29	0.11	0.90%	12.11	12.33	145565	17802.54	6.04%
2025-12-02	12.16	12.18	-0.05	-0.41%	11.97	12.42	158257	19303.65	6.57%
2025-12-01	12.36	12.23	-0.18	-1.45%	12.07	12.37	164269	20040.90	6.82%
2025-11-28	12.56	12.41	-0.32	-2.51%	12.29	12.63	162241	20100.28	6.73%
2025-11-27	12.51	12.73	0.15	1.19%	12.27	12.88	218711	27426.36	9.08%
2025-11-26	13.05	12.58	-0.89	-6.61%	12.54	13.18	261501	33399.66	10.85%
2025-11-25	14.19	13.47	-0.71	-5.01%	13.05	14.19	421868	56409.62	17.51%
2025-11-24	12.25	14.18	1.29	10.01%	12.25	14.18	239901	32981.21	9.96%

上证大盘股票行情在线 K线走势图

开创国际(600097)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24