中嘉博创 sz.000889
4.13
-2.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.26 | 4.29 | 4.06 | 4.13 | -2.36% | 3.19 | 8.88% |
| 2026-05-22 | 4.15 | 4.27 | 4.00 | 4.23 | +4.44% | 3.64 | 10.05% |
| 2026-05-21 | 4.46 | 4.49 | 4.03 | 4.05 | -8.99% | 4.85 | 13.19% |
| 2026-05-20 | 4.64 | 4.66 | 4.33 | 4.45 | -5.32% | 4.43 | 11.47% |
| 2026-05-19 | 4.67 | 4.81 | 4.51 | 4.70 | -2.89% | 4.72 | 11.63% |
| 2026-05-18 | 5.11 | 5.35 | 4.69 | 4.84 | -6.02% | 7.01 | 16.30% |
| 2026-05-15 | 5.25 | 5.39 | 5.03 | 5.15 | -3.20% | 7.15 | 15.89% |
| 2026-05-14 | 5.80 | 5.85 | 5.30 | 5.32 | -4.49% | 10.45 | 21.91% |
| 2026-05-13 | 5.00 | 5.57 | 5.00 | 5.57 | +10.08% | 8.32 | 17.98% |
| 2026-05-12 | 5.37 | 5.45 | 5.03 | 5.06 | -3.80% | 7.13 | 15.90% |
| 2026-05-11 | 5.46 | 5.55 | 5.21 | 5.26 | -2.77% | 10.33 | 22.24% |
| 2026-05-08 | 5.66 | 5.89 | 5.34 | 5.41 | +1.12% | 15.68 | 32.48% |
| 2026-05-07 | 5.28 | 5.35 | 5.27 | 5.35 | +10.08% | 2.60 | 5.61% |
| 2026-05-06 | 4.50 | 4.86 | 4.50 | 4.86 | +9.95% | 5.53 | 13.29% |
| 2026-04-30 | 4.69 | 4.75 | 4.37 | 4.42 | -8.11% | 7.86 | 20.17% |
| 2026-04-29 | 4.82 | 4.98 | 4.71 | 4.81 | -2.04% | 11.52 | 27.36% |
| 2026-04-28 | 4.46 | 4.91 | 4.45 | 4.91 | +10.09% | 11.85 | 28.55% |
| 2026-04-27 | 4.70 | 4.75 | 4.32 | 4.46 | -6.89% | 10.44 | 26.88% |
| 2026-04-24 | 4.35 | 4.79 | 4.25 | 4.79 | +10.11% | 11.47 | 28.23% |
| 2026-04-23 | 4.58 | 4.79 | 4.26 | 4.35 | -5.84% | 8.03 | 20.46% |