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
2026-03-26	10.94	10.82	-0.08	-0.73%	10.75	11.05	32502	3533.73	1.35%
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%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58