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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.56 | 3.60 | 3.50 | 3.50 | -1.69% | 0.63 | 2.05% |
| 2025-07-22 | 3.64 | 3.68 | 3.53 | 3.56 | -2.47% | 0.96 | 3.07% |
| 2025-07-21 | 3.62 | 3.66 | 3.61 | 3.65 | +0.27% | 0.70 | 2.22% |
| 2025-07-18 | 3.66 | 3.68 | 3.63 | 3.64 | -0.27% | 0.61 | 1.93% |
| 2025-07-17 | 3.65 | 3.68 | 3.63 | 3.65 | -0.27% | 0.55 | 1.74% |
| 2025-07-16 | 3.62 | 3.68 | 3.61 | 3.66 | +0.83% | 0.79 | 2.48% |
| 2025-07-15 | 3.71 | 3.72 | 3.58 | 3.63 | -2.94% | 1.49 | 4.73% |
| 2025-07-14 | 3.75 | 3.77 | 3.71 | 3.74 | -0.27% | 0.84 | 2.59% |
| 2025-07-11 | 3.75 | 3.79 | 3.72 | 3.75 | +0.27% | 1.11 | 3.41% |
| 2025-07-10 | 3.70 | 3.77 | 3.67 | 3.74 | -1.84% | 1.67 | 5.13% |
| 2025-07-09 | 3.85 | 3.90 | 3.77 | 3.81 | -1.04% | 1.76 | 5.31% |
| 2025-07-08 | 3.80 | 3.87 | 3.75 | 3.85 | +0.79% | 1.74 | 5.22% |
| 2025-07-07 | 3.73 | 3.91 | 3.73 | 3.82 | 0.00% | 2.38 | 7.17% |
| 2025-07-04 | 4.14 | 4.14 | 3.75 | 3.82 | -2.55% | 4.81 | 14.19% |
| 2025-07-03 | 3.72 | 3.92 | 3.72 | 3.92 | +10.11% | 2.84 | 8.46% |
| 2025-07-02 | 3.63 | 3.65 | 3.53 | 3.56 | -2.20% | 0.92 | 2.95% |
| 2025-07-01 | 3.60 | 3.66 | 3.55 | 3.64 | +0.83% | 1.32 | 4.22% |
| 2025-06-30 | 3.67 | 3.72 | 3.59 | 3.61 | -0.55% | 1.43 | 4.52% |
| 2025-06-27 | 3.63 | 3.70 | 3.62 | 3.63 | 0.00% | 1.33 | 4.18% |
| 2025-06-26 | 3.63 | 3.69 | 3.59 | 3.63 | 0.00% | 1.57 | 4.97% |