开创国际(600097)股票信息
| 股票代码 | 600097 |
| 股票名称 | 开创国际 |
| 最新价/元 | 8.48 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 2.29 |
| 买入/元 | 8.46 |
| 卖出/元 | 8.48 |
| 昨收/元 | 8.29 |
| 今开/元 | 8.35 |
| 最高/元 | 8.63 |
| 最低/元 | 8.35 |
| 成交量/手 | 64444.01 |
| 成交额/万 | 5494.58 |
| 股净值/元 | 13.68 |
| 市净率 | 0.94 |
| 总市值/万 | 204314.20 |
| 流通值/万 | 204314.20 |
| 换手率/% | 2.67 |
| 入市日期 | 1997-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
开创国际(600097)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.35 | 8.48 | 0.19 | 2.29 | 64444.01 | 5494.58 | 2.67 |
| 2024-10-09 | 8.93 | 8.29 | -0.71 | -7.89 | 82374.48 | 7024.89 | 3.42 |
| 2024-10-08 | 9.58 | 9.00 | 0.20 | 2.27 | 93940.00 | 8605.58 | 3.90 |
| 2024-09-30 | 8.36 | 8.80 | 0.65 | 7.98 | 83850.15 | 7144.82 | 3.48 |
| 2024-09-27 | 8.00 | 8.15 | 0.26 | 3.30 | 35642.00 | 2861.07 | 1.48 |
| 2024-09-26 | 7.61 | 7.89 | 0.27 | 3.54 | 33809.58 | 2621.50 | 1.40 |
| 2024-09-25 | 7.63 | 7.62 | 0.04 | 0.53 | 34108.00 | 2620.36 | 1.42 |
| 2024-09-24 | 7.36 | 7.58 | 0.27 | 3.69 | 37846.11 | 2829.73 | 1.57 |
| 2024-09-23 | 7.24 | 7.31 | 0.03 | 0.41 | 20084.01 | 1467.47 | 0.83 |
| 2024-09-20 | 7.26 | 7.28 | 0.00 | 0.00 | 15302.00 | 1112.27 | 0.64 |
| 2024-09-19 | 7.09 | 7.28 | 0.23 | 3.26 | 36711.51 | 2661.84 | 1.52 |
| 2024-09-18 | 7.16 | 7.05 | -0.12 | -1.67 | 22922.00 | 1616.67 | 0.95 |
| 2024-09-13 | 7.25 | 7.17 | -0.08 | -1.10 | 17878.00 | 1290.81 | 0.74 |
| 2024-09-12 | 7.22 | 7.25 | 0.06 | 0.83 | 36514.03 | 2651.69 | 1.52 |
| 2024-09-11 | 7.26 | 7.19 | -0.10 | -1.37 | 17718.51 | 1274.32 | 0.74 |
| 2024-09-10 | 7.30 | 7.29 | 0.06 | 0.83 | 22866.00 | 1663.69 | 0.95 |
| 2024-09-09 | 7.21 | 7.23 | 0.00 | 0.00 | 21533.76 | 1550.91 | 0.89 |
| 2024-09-06 | 7.32 | 7.23 | -0.11 | -1.50 | 26069.00 | 1895.03 | 1.08 |
| 2024-09-05 | 7.30 | 7.34 | 0.06 | 0.82 | 19363.09 | 1417.34 | 0.80 |
| 2024-09-04 | 7.42 | 7.28 | -0.15 | -2.02 | 27326.33 | 2001.90 | 1.13 |
| 2024-09-03 | 7.47 | 7.43 | -0.04 | -0.54 | 26738.00 | 1989.29 | 1.11 |
| 2024-09-02 | 7.59 | 7.47 | -0.15 | -1.97 | 31305.00 | 2364.56 | 1.30 |
| 2024-08-30 | 7.58 | 7.62 | 0.06 | 0.79 | 21998.50 | 1679.35 | 0.91 |
| 2024-08-29 | 7.46 | 7.56 | 0.03 | 0.40 | 17289.50 | 1298.39 | 0.72 |
| 2024-08-28 | 7.39 | 7.53 | 0.09 | 1.21 | 11831.00 | 885.71 | 0.49 |
| 2024-08-27 | 7.58 | 7.44 | -0.14 | -1.85 | 12106.00 | 906.16 | 0.50 |
| 2024-08-26 | 7.43 | 7.58 | 0.18 | 2.43 | 20533.00 | 1543.34 | 0.85 |
| 2024-08-23 | 7.46 | 7.40 | -0.16 | -2.12 | 27152.51 | 2020.13 | 1.13 |
| 2024-08-22 | 7.68 | 7.56 | -0.08 | -1.05 | 18478.00 | 1397.86 | 0.77 |
| 2024-08-21 | 7.60 | 7.64 | -0.02 | -0.26 | 17805.26 | 1361.84 | 0.74 |
| 2024-08-20 | 7.86 | 7.66 | -0.19 | -2.42 | 21498.00 | 1663.34 | 0.89 |
| 2024-08-19 | 7.82 | 7.85 | 0.02 | 0.26 | 12141.00 | 954.00 | 0.50 |
| 2024-08-16 | 7.99 | 7.83 | -0.13 | -1.63 | 17737.00 | 1395.29 | 0.74 |
| 2024-08-15 | 7.93 | 7.96 | 0.06 | 0.76 | 14591.00 | 1156.22 | 0.61 |
| 2024-08-14 | 7.93 | 7.90 | -0.09 | -1.13 | 13137.00 | 1040.10 | 0.55 |
| 2024-08-13 | 8.01 | 7.99 | -0.03 | -0.37 | 22353.00 | 1777.22 | 0.93 |
| 2024-08-12 | 8.02 | 8.02 | -0.01 | -0.13 | 21707.00 | 1744.92 | 0.90 |
| 2024-08-09 | 8.15 | 8.03 | -0.11 | -1.35 | 23794.51 | 1923.94 | 0.99 |
| 2024-08-08 | 7.93 | 8.14 | 0.20 | 2.52 | 30425.00 | 2455.17 | 1.26 |
| 2024-08-07 | 8.03 | 7.94 | -0.10 | -1.24 | 16691.00 | 1327.15 | 0.69 |
| 2024-08-06 | 7.92 | 8.04 | 0.12 | 1.52 | 41308.00 | 3304.83 | 1.71 |
| 2024-08-05 | 8.10 | 7.92 | -0.21 | -2.58 | 25923.00 | 2085.68 | 1.08 |
| 2024-08-02 | 8.01 | 8.13 | 0.09 | 1.12 | 35056.00 | 2864.95 | 1.45 |
| 2024-08-01 | 8.16 | 8.04 | -0.06 | -0.74 | 25275.00 | 2039.58 | 1.05 |
| 2024-07-31 | 7.81 | 8.10 | 0.27 | 3.45 | 24244.00 | 1939.22 | 1.01 |
| 2024-07-30 | 7.70 | 7.83 | 0.17 | 2.22 | 21079.00 | 1634.85 | 0.87 |
| 2024-07-29 | 7.65 | 7.66 | 0.03 | 0.39 | 17419.00 | 1333.86 | 0.72 |
| 2024-07-26 | 7.50 | 7.63 | 0.12 | 1.60 | 19951.00 | 1516.83 | 0.83 |
| 2024-07-25 | 7.45 | 7.51 | 0.04 | 0.54 | 14007.00 | 1048.78 | 0.58 |
| 2024-07-24 | 7.55 | 7.47 | -0.09 | -1.19 | 17438.00 | 1304.79 | 0.72 |
| 2024-07-23 | 7.63 | 7.56 | -0.08 | -1.05 | 15968.00 | 1223.50 | 0.66 |
| 2024-07-22 | 7.59 | 7.64 | 0.07 | 0.93 | 19554.00 | 1486.23 | 0.81 |
| 2024-07-19 | 7.62 | 7.57 | -0.07 | -0.92 | 21952.01 | 1666.52 | 0.91 |
| 2024-07-18 | 7.64 | 7.64 | -0.09 | -1.16 | 30113.00 | 2277.70 | 1.25 |
| 2024-07-17 | 7.72 | 7.73 | 0.09 | 1.18 | 31039.01 | 2395.53 | 1.29 |
| 2024-07-16 | 7.75 | 7.64 | -0.09 | -1.16 | 16327.00 | 1247.20 | 0.68 |
| 2024-07-15 | 7.77 | 7.73 | -0.10 | -1.28 | 18735.00 | 1446.36 | 0.78 |
| 2024-07-12 | 7.85 | 7.83 | 0.02 | 0.26 | 27810.00 | 2190.71 | 1.15 |
| 2024-07-11 | 7.46 | 7.81 | 0.37 | 4.97 | 55322.51 | 4272.02 | 2.30 |
| 2024-07-10 | 7.68 | 7.44 | -0.62 | -7.69 | 69539.50 | 5190.32 | 2.89 |
| 2024-07-09 | 8.00 | 8.06 | 0.06 | 0.75 | 31213.00 | 2480.11 | 1.30 |
| 2024-07-08 | 8.30 | 8.00 | -0.31 | -3.73 | 28501.00 | 2297.78 | 1.18 |
| 2024-07-05 | 8.07 | 8.31 | 0.17 | 2.09 | 23218.00 | 1901.16 | 0.96 |
| 2024-07-04 | 8.47 | 8.14 | -0.34 | -4.01 | 29599.00 | 2437.28 | 1.23 |
| 2024-07-03 | 8.57 | 8.48 | -0.09 | -1.05 | 31955.00 | 2725.81 | 1.33 |
| 2024-07-02 | 8.37 | 8.57 | 0.23 | 2.76 | 34482.65 | 2928.05 | 1.43 |
| 2024-07-01 | 8.22 | 8.34 | 0.11 | 1.34 | 28258.50 | 2337.96 | 1.17 |
| 2024-06-28 | 8.15 | 8.23 | 0.12 | 1.48 | 27846.50 | 2288.27 | 1.16 |
| 2024-06-27 | 8.10 | 8.11 | 0.01 | 0.12 | 31686.50 | 2585.83 | 1.32 |
| 2024-06-26 | 8.00 | 8.10 | 0.16 | 2.02 | 24957.00 | 1993.78 | 1.04 |
| 2024-06-25 | 7.83 | 7.94 | 0.17 | 2.19 | 24615.00 | 1948.50 | 1.02 |
| 2024-06-24 | 8.04 | 7.77 | -0.30 | -3.72 | 33838.00 | 2644.02 | 1.40 |
| 2024-06-21 | 8.00 | 8.07 | 0.07 | 0.88 | 18953.10 | 1530.22 | 0.79 |
| 2024-06-20 | 8.22 | 8.00 | -0.18 | -2.20 | 24531.65 | 1982.48 | 1.02 |
| 2024-06-19 | 8.16 | 8.18 | 0.03 | 0.37 | 27749.20 | 2277.16 | 1.15 |
| 2024-06-18 | 8.13 | 8.15 | 0.07 | 0.87 | 18885.00 | 1536.86 | 0.78 |
| 2024-06-17 | 8.17 | 8.08 | -0.11 | -1.34 | 20768.00 | 1678.17 | 0.86 |
| 2024-06-14 | 8.19 | 8.19 | 0.00 | 0.00 | 20666.00 | 1686.95 | 0.86 |
| 2024-06-13 | 8.30 | 8.19 | -0.05 | -0.61 | 23648.00 | 1944.29 | 0.98 |
| 2024-06-12 | 8.11 | 8.24 | 0.12 | 1.48 | 24580.00 | 2016.85 | 1.02 |
| 2024-06-11 | 8.29 | 8.12 | -0.17 | -2.05 | 40735.00 | 3301.83 | 1.69 |
| 2024-06-07 | 7.89 | 8.29 | 0.46 | 5.88 | 48960.00 | 4001.47 | 2.03 |
| 2024-06-06 | 8.22 | 7.83 | -0.40 | -4.86 | 54067.50 | 4296.83 | 2.24 |
| 2024-06-05 | 8.79 | 8.42 | -0.29 | -3.33 | 31640.00 | 2697.49 | 1.31 |
| 2024-06-04 | 8.87 | 8.71 | -0.24 | -2.68 | 34851.00 | 3033.58 | 1.45 |
| 2024-06-03 | 9.12 | 8.95 | -0.17 | -1.86 | 45017.00 | 4076.63 | 1.87 |
| 2024-05-31 | 9.03 | 9.12 | 0.07 | 0.77 | 20725.23 | 1880.27 | 0.86 |
| 2024-05-30 | 9.16 | 9.05 | -0.16 | -1.74 | 21871.00 | 1991.90 | 0.91 |
| 2024-05-29 | 9.21 | 9.21 | 0.00 | 0.00 | 21059.05 | 1937.93 | 0.87 |
| 2024-05-28 | 9.37 | 9.21 | -0.22 | -2.33 | 26251.00 | 2423.65 | 1.09 |
| 2024-05-27 | 9.36 | 9.43 | 0.02 | 0.21 | 33013.00 | 3083.12 | 1.37 |
| 2024-05-24 | 9.34 | 9.41 | 0.05 | 0.53 | 32625.00 | 3076.17 | 1.35 |
| 2024-05-23 | 9.58 | 9.36 | -0.19 | -1.99 | 34962.00 | 3275.72 | 1.45 |
| 2024-05-22 | 9.61 | 9.55 | -0.06 | -0.62 | 34945.00 | 3328.88 | 1.45 |
| 2024-05-21 | 9.78 | 9.61 | -0.21 | -2.14 | 58180.00 | 5589.50 | 2.41 |
| 2024-05-20 | 9.65 | 9.82 | 0.17 | 1.76 | 51430.00 | 5029.51 | 2.13 |
| 2024-05-17 | 9.57 | 9.65 | 0.08 | 0.84 | 38093.00 | 3653.02 | 1.58 |
| 2024-05-16 | 9.63 | 9.57 | -0.05 | -0.52 | 46459.00 | 4481.06 | 1.93 |
| 2024-05-15 | 9.60 | 9.62 | 0.01 | 0.10 | 63484.00 | 6147.62 | 2.63 |
| 2024-05-14 | 9.39 | 9.61 | 0.28 | 3.00 | 51823.00 | 4931.74 | 2.15 |
日K线
周K线
月K线
