证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

开创国际(600097)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 19.01 19.50 18.65 18.69 28275 539540 -0.69 -3.56%
2009-11-26 20.80 20.99 19.01 19.38 45324 911137 -1.33 -6.42%
2009-11-25 19.60 20.72 19.51 20.71 53938 1088667 1.08 5.50%
2009-11-24 21.00 21.04 19.45 19.63 58438 1186001 -1.16 -5.58%
2009-11-23 20.64 21.20 20.40 20.79 56094 1161839 0.15 0.73%
2009-11-20 20.16 20.97 19.80 20.64 84902 1744380 0.49 2.43%
2009-11-19 19.20 20.50 19.20 20.15 93009 1859598 0.96 5.00%
2009-11-18 19.18 19.25 18.78 19.19 48069 912757 0.03 0.16%
2009-11-17 19.01 19.54 19.01 19.16 93850 1807086 0.53 2.85%
2009-11-13 18.69 18.80 18.29 18.63 27372 505613 -0.06 -0.32%
2009-11-12 18.82 19.10 18.56 18.69 24675 465208 -0.17 -0.90%
2009-11-11 19.10 19.19 18.80 18.86 21842 414836 -0.19 -1.00%
2009-11-10 18.91 19.30 18.71 19.05 23578 448126 0.27 1.44%
2009-11-09 18.93 19.09 18.49 18.78 25664 481916 -0.17 -0.90%
2009-11-06 19.29 19.29 18.80 18.95 20305 384391 -0.10 -0.53%
2009-11-05 18.60 19.06 18.57 19.05 22938 432084 0.48 2.58%
2009-11-04 18.51 18.72 18.40 18.57 17577 325701 0.00 0.00%
2009-11-03 18.60 18.73 18.33 18.57 16509 306184 0.05 0.27%
2009-11-02 17.48 18.58 17.20 18.52 20304 367264 0.83 4.69%
2009-10-30 17.97 18.19 17.65 17.69 14140 252825 0.08 0.45%
2009-10-29 18.26 18.27 17.51 17.61 20824 370415 -0.87 -4.71%
2009-10-28 19.10 19.12 18.16 18.48 32997 612159 -1.00 -5.13%
2009-10-27 19.18 19.86 18.90 19.48 34499 674006 0.34 1.78%
2009-10-26 19.08 19.35 18.78 19.14 15102 287382 -0.11 -0.57%
2009-10-23 19.34 19.70 19.18 19.25 23894 463965 -0.09 -0.47%
2009-10-22 18.74 19.35 18.52 19.34 23906 456558 0.48 2.54%
2009-10-21 19.30 19.30 18.79 18.86 25223 479161 -0.55 -2.83%
2009-10-20 19.30 19.47 18.98 19.41 32989 634841 0.00 0.00%
2009-10-19 19.12 19.49 18.61 19.41 49781 950281 0.26 1.36%
2009-10-16 17.50 19.15 17.38 19.15 80724 1490909 1.74 9.99%
2009-10-15 17.90 17.99 17.36 17.41 13227 232060 -0.36 -2.03%
2009-10-14 17.99 18.02 17.62 17.77 12274 218970 -0.03 -0.17%
2009-10-13 17.72 17.96 17.60 17.80 7980 142088 0.08 0.45%
2009-10-12 17.67 17.87 17.51 17.72 9999 177120 0.01 0.06%
2009-10-09 17.30 17.82 17.12 17.71 13929 243045 0.69 4.05%
2009-09-30 16.93 17.35 16.93 17.02 2846 48696 0.15 0.89%
2009-09-29 17.00 17.10 16.65 16.87 4770 80524 -0.23 -1.34%
2009-09-28 17.45 17.79 16.90 17.10 7498 129291 -0.23 -1.33%
2009-09-25 17.43 17.69 17.20 17.33 3992 69286 -0.16 -0.92%
2009-09-24 17.59 17.71 17.18 17.49 6363 110795 -0.15 -0.85%
2009-09-23 18.24 18.36 17.45 17.64 10913 194020 -0.61 -3.34%
2009-09-22 18.60 18.80 18.23 18.25 6587 122408 -0.40 -2.15%
2009-09-21 17.98 18.74 17.81 18.65 9475 172604 0.36 1.97%
2009-09-18 18.95 18.98 18.00 18.29 12491 231830 -0.56 -2.97%
2009-09-17 18.42 18.90 18.33 18.85 14807 276964 0.45 2.45%
2009-09-16 18.75 18.76 18.32 18.40 8983 166133 -0.34 -1.81%
2009-09-15 18.89 18.95 18.55 18.74 10653 199502 -0.19 -1.00%
2009-09-14 18.40 19.08 18.20 18.93 17785 334174 0.59 3.22%
2009-09-11 18.20 18.50 18.18 18.34 9698 177442 0.13 0.71%
2009-09-10 18.50 18.50 18.17 18.21 9239 169081 -0.28 -1.51%
2009-09-09 18.88 18.99 18.16 18.49 14216 262034 -0.21 -1.12%
2009-09-08 18.20 18.71 17.88 18.70 13224 242900 0.35 1.91%
2009-09-07 18.59 18.69 18.16 18.35 9480 173910 0.10 0.55%
2009-09-04 17.78 18.40 17.54 18.25 10229 184838 0.41 2.30%
2009-09-03 17.28 17.97 17.02 17.84 7155 126126 0.68 3.96%
2009-09-02 17.06 17.18 16.78 17.16 7079 120183 0.15 0.88%
2009-09-01 17.01 17.40 16.79 17.01 8336 142308 -0.10 -0.58%
2009-08-31 18.00 18.00 16.92 17.11 20578 355917 -1.19 -6.50%
2009-08-28 19.46 19.46 18.21 18.30 12336 229812 -0.82 -4.29%
2009-08-27 18.90 19.29 18.71 19.12 24914 474018 0.10 0.53%
2009-08-26 18.51 19.45 18.21 19.02 28502 543072 0.18 0.95%
2009-08-25 18.50 19.19 18.18 18.84 39231 734837 0.90 5.02%
2009-08-24 17.40 17.98 17.19 17.94 15799 278662 0.20 1.13%
2009-08-21 17.58 17.80 17.10 17.74 15790 276423 0.16 0.91%
2009-08-20 16.98 17.59 16.98 17.58 10497 181716 0.56 3.29%
2009-08-19 17.25 17.35 16.60 17.02 11275 191466 -0.25 -1.45%
2009-08-18 16.82 17.55 16.70 17.27 7784 132954 0.38 2.25%
2009-08-17 17.88 18.20 16.87 16.89 20068 347579 -1.39 -7.60%
2009-08-14 19.91 20.23 18.20 18.28 28540 538388 -1.67 -8.37%
N 2009-08-13 20.08 20.45 19.65 19.95 13076 260587 -0.05 -0.25%
2009-08-12 20.00 20.57 19.50 20.00 29220 584632 0.00 0.00%
N 2009-08-11 20.26 20.56 19.97 20.00 31336 636974 0.03 0.15%
N 2009-08-10 19.17 20.00 19.02 19.97 45888 895390 0.80 4.17%
N 2009-08-07 19.38 19.78 19.00 19.17 19491 378483 -0.20 -1.03%
N 2009-08-06 19.25 20.03 18.53 19.37 28101 546827 -0.05 -0.26%
N 2009-08-05 19.92 20.00 19.21 19.42 18692 366042 -0.44 -2.22%
2009-08-04 18.90 19.90 18.30 19.86 29447 564910 0.97 5.13%
2009-08-03 18.90 19.10 18.51 18.89 14488 272670 0.00 0.00%
2009-07-31 19.00 19.00 18.51 18.89 14952 280674 0.05 0.27%
2009-07-30 17.99 18.87 17.91 18.84 35569 652955 0.94 5.25%
N 2009-07-29 19.51 19.51 17.55 17.90 52551 960628 -1.60 -8.21%
N 2009-07-28 19.50 20.11 19.48 19.50 51871 1027394 0.00 0.00%
2009-07-27 19.18 19.69 18.80 19.50 43779 843573 0.56 2.96%
2009-07-24 18.21 19.20 18.06 18.94 38389 712529 0.74 4.07%
2009-07-23 18.40 18.77 18.05 18.20 25940 478154 -0.12 -0.66%
2009-07-22 18.19 18.46 17.95 18.32 41803 757669 0.06 0.33%
2009-07-21 18.45 18.90 18.11 18.26 34125 630070 -0.17 -0.92%
N 2009-07-20 18.64 19.50 18.11 18.43 59274 1113716 -0.20 -1.07%
2009-07-17 17.28 19.01 17.28 18.63 60649 1129332 1.35 7.81%
2009-07-16 17.75 17.83 17.20 17.28 24699 429346 -0.41 -2.32%
2009-07-15 17.89 17.91 17.61 17.69 17641 313082 -0.14 -0.79%
2009-07-14 17.30 18.14 17.18 17.83 29882 526418 0.41 2.35%
2009-07-13 17.12 17.99 17.03 17.42 34355 605566 0.09 0.52%
2009-07-10 16.90 17.50 16.90 17.33 35897 618500 0.46 2.73%
2009-07-09 16.91 17.50 16.80 16.87 32411 549468 -0.27 -1.57%
N 2009-07-08 16.20 17.75 16.15 17.14 65493 1110218 0.82 5.03%
N 2009-07-07 16.23 16.47 15.89 16.32 63138 1024976 0.09 0.56%
2009-07-06 14.86 16.23 14.86 16.23 75413 1212340 1.48 10.03%
2009-07-03 14.80 14.97 14.73 14.75 18255 271002 0.05 0.34%
2009-07-02 15.00 15.14 14.63 14.70 24847 367671 -0.27 -1.80%
2009-07-01 14.99 15.20 14.93 14.97 15238 228582 0.03 0.20%
N 2009-06-30 15.70 15.70 14.93 14.94 20841 316602 -0.54 -3.49%
N 2009-06-26 15.49 15.75 15.42 15.48 14572 226725 0.13 0.85%
2009-06-25 15.40 15.50 15.28 15.35 10566 162580 -0.05 -0.33%
2009-06-24 15.65 15.68 15.28 15.40 18158 279800 -0.10 -0.65%
2009-06-23 15.55 15.60 15.31 15.50 11967 184906 -0.18 -1.15%
2009-06-22 15.90 16.38 15.45 15.68 30977 493599 -0.13 -0.82%
2009-06-19 15.95 16.06 15.75 15.81 12942 205554 -0.04 -0.25%
2009-06-18 15.98 16.08 15.64 15.85 14287 226341 -0.02 -0.13%
2009-06-17 15.26 15.99 15.26 15.87 17395 274408 0.48 3.12%
2009-06-16 15.46 15.51 15.20 15.39 7933 121697 -0.14 -0.90%
2009-06-15 15.23 15.58 15.17 15.53 16969 261305 0.34 2.24%
2009-06-12 15.50 15.70 15.10 15.19 20912 322872 -0.22 -1.43%
N 2009-06-11 16.15 16.15 15.30 15.41 31686 494447 -0.60 -3.75%
2009-06-10 16.19 16.24 15.80 16.01 22838 363736 -0.06 -0.37%
2009-06-09 16.50 16.50 15.66 16.07 23055 369536 -0.37 -2.25%
2009-06-08 16.10 16.49 15.73 16.44 60769 987126 0.54 3.40%
2009-06-05 16.10 16.26 15.67 15.90 46704 740144 -0.18 -1.12%
N 2009-06-04 15.69 16.60 15.61 16.08 89559 1452181 0.23 1.45%
2009-06-03 14.99 16.00 14.75 15.85 82023 1264279 0.85 5.67%
2009-06-02 14.85 15.12 14.47 15.00 49356 733402 0.39 2.67%
2009-06-01 14.58 15.10 14.50 14.61 22364 329871 0.02 0.14%
N 2009-05-27 14.74 14.88 14.31 14.59 18165 265069 -0.09 -0.61%