网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

开创国际 (600097)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.7 52周最低:9.01

开创国际(600097) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-12-139.509.599.509.570.090.958,1507790.950.36
2019-12-129.549.549.479.48-0.05-0.524,1553950.730.18
2019-12-119.509.559.429.53-0.01-0.105,8515561.360.26
2019-12-109.649.649.469.54-0.07-0.738,1587761.870.36
2019-12-099.589.669.549.610.030.318,6688321.250.38
2019-12-069.619.699.539.58-0.03-0.316,3356071.660.28
2019-12-059.739.739.609.61-0.01-0.105,6815481.350.25
2019-12-049.609.649.559.62-0.02-0.214,8394630.930.21
2019-12-039.509.789.509.640.090.946,4036152.930.28
2019-12-029.559.659.469.550.101.065,0854852.010.22
2019-11-299.459.509.369.450.000.003,3513161.480.15
2019-11-289.499.499.389.45-0.08-0.845,0894811.150.22
2019-11-279.579.579.469.530.000.006,4636141.150.29
2019-11-269.699.699.479.53-0.10-1.045,1804942.280.23
2019-11-259.599.659.469.630.090.947,8597521.990.35
2019-11-229.759.799.519.54-0.23-2.3513,3621,2882.870.59
2019-11-219.939.939.729.77-0.18-1.8114,0211,3722.110.62
2019-11-2010.1210.159.929.95-0.20-1.9713,7391,3752.270.61
2019-11-1910.1010.2410.0710.150.050.5012,9951,3171.680.57
2019-11-1810.1210.3010.0210.10-0.02-0.2014,4111,4672.770.64
2019-11-1510.3010.3610.0610.12-0.28-2.6914,9851,5322.880.66
2019-11-149.9910.479.9010.400.434.3125,9932,6695.721.15
2019-11-139.7010.189.639.970.262.6815,9331,5835.660.70
2019-11-129.759.889.639.71-0.11-1.128,2428012.550.36
2019-11-1110.1910.199.769.82-0.32-3.1614,8471,4714.240.66
2019-11-0810.5010.5110.1010.14-0.36-3.4317,4951,8013.900.77
2019-11-0710.1310.5010.0610.500.323.1422,2312,3114.320.98
2019-11-0610.2210.3410.0910.18-0.12-1.1710,0171,0232.430.44
2019-11-0510.1410.3410.0610.300.100.9812,9381,3262.750.57
2019-11-0410.0010.2510.0010.200.202.0013,8161,4072.500.61
2019-11-019.8610.149.8510.00-0.01-0.109,5799552.900.42
2019-10-3110.1110.259.9710.01-0.25-2.4411,1291,1202.730.49
2019-10-3010.2210.449.8810.260.090.8917,7281,8025.510.78
2019-10-2910.0810.259.9810.170.010.1016,8931,7052.660.75
2019-10-2810.2010.3010.0710.160.020.2013,4711,3702.270.60
2019-10-259.9010.269.7910.140.333.3616,8401,7024.790.74
2019-10-249.709.929.669.81-0.04-0.415,3885272.640.24
2019-10-239.7010.009.709.850.151.5510,7211,0603.090.47
2019-10-229.489.759.489.700.222.324,3294172.850.19
2019-10-219.529.629.469.48-0.14-1.465,4175151.660.24
2019-10-189.699.759.549.62-0.07-0.725,5415342.170.24
2019-10-179.909.929.689.69-0.21-2.129,0518822.420.40
2019-10-1610.1310.229.119.90-0.22-2.179,70097110.970.43
2019-10-1510.1010.3210.0210.120.060.607,2407342.980.32
2019-10-1410.0310.1510.0310.060.030.308,7808851.200.39
2019-10-1110.2910.299.9210.03-0.14-1.387,4217443.640.33
2019-10-1010.1910.1910.0810.170.040.394,9645031.090.22
2019-10-0910.2310.2310.0110.130.000.003,9153942.170.17
2019-10-0810.4510.4510.0710.13-0.17-1.655,8626003.690.26
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019