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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.90 | 3.95 | 3.86 | 3.95 | +1.28% | 0.94 | 2.76% |
| 2025-08-19 | 3.95 | 3.98 | 3.88 | 3.90 | -1.02% | 1.17 | 3.42% |
| 2025-08-18 | 3.99 | 4.00 | 3.92 | 3.94 | -1.00% | 1.27 | 3.68% |
| 2025-08-15 | 3.87 | 3.98 | 3.87 | 3.98 | +2.58% | 1.14 | 3.33% |
| 2025-08-14 | 4.04 | 4.04 | 3.88 | 3.88 | -3.96% | 1.95 | 5.68% |
| 2025-08-13 | 4.18 | 4.20 | 4.01 | 4.04 | -1.94% | 2.31 | 6.52% |
| 2025-08-12 | 4.33 | 4.49 | 4.08 | 4.12 | -4.63% | 3.80 | 10.37% |
| 2025-08-11 | 4.16 | 4.35 | 4.02 | 4.32 | +2.61% | 2.73 | 7.53% |
| 2025-08-08 | 4.10 | 4.29 | 4.04 | 4.21 | +3.19% | 3.48 | 9.59% |
| 2025-08-07 | 4.17 | 4.30 | 3.94 | 4.08 | +3.03% | 4.07 | 11.39% |
| 2025-08-06 | 3.83 | 3.97 | 3.81 | 3.96 | +3.12% | 2.27 | 6.68% |
| 2025-08-05 | 3.75 | 3.98 | 3.72 | 3.84 | +3.50% | 2.82 | 8.46% |
| 2025-08-04 | 3.66 | 3.81 | 3.62 | 3.71 | +0.27% | 1.51 | 4.67% |
| 2025-08-01 | 3.88 | 3.93 | 3.64 | 3.70 | -3.90% | 3.20 | 9.86% |
| 2025-07-31 | 3.71 | 3.85 | 3.71 | 3.85 | +10.00% | 1.25 | 3.73% |
| 2025-07-30 | 3.54 | 3.54 | 3.48 | 3.50 | -1.41% | 0.60 | 1.96% |
| 2025-07-29 | 3.58 | 3.60 | 3.50 | 3.55 | -1.39% | 0.58 | 1.89% |
| 2025-07-28 | 3.57 | 3.62 | 3.55 | 3.60 | +0.84% | 0.59 | 1.89% |
| 2025-07-25 | 3.53 | 3.65 | 3.53 | 3.57 | +1.13% | 1.05 | 3.38% |
| 2025-07-24 | 3.50 | 3.56 | 3.48 | 3.53 | +0.86% | 0.62 | 2.02% |