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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.67 | 3.69 | 3.57 | 3.63 | -2.16% | 3.01 | 9.57% |
| 2025-06-24 | 3.56 | 3.88 | 3.56 | 3.71 | +5.10% | 4.73 | 14.42% |
| 2025-06-23 | 3.36 | 3.54 | 3.35 | 3.53 | +4.44% | 1.27 | 4.20% |
| 2025-06-20 | 3.49 | 3.49 | 3.33 | 3.38 | -3.15% | 1.18 | 3.98% |
| 2025-06-19 | 3.58 | 3.60 | 3.45 | 3.49 | -3.06% | 1.65 | 5.42% |
| 2025-06-18 | 3.60 | 3.63 | 3.50 | 3.60 | 0.00% | 1.83 | 5.86% |
| 2025-06-17 | 3.54 | 3.63 | 3.50 | 3.60 | +1.41% | 2.20 | 7.06% |
| 2025-06-16 | 3.48 | 3.60 | 3.43 | 3.55 | +2.60% | 2.24 | 7.29% |
| 2025-06-13 | 3.66 | 3.69 | 3.46 | 3.46 | -4.42% | 2.81 | 9.13% |
| 2025-06-12 | 3.71 | 3.77 | 3.60 | 3.62 | -3.72% | 4.06 | 12.71% |
| 2025-06-11 | 3.99 | 4.08 | 3.75 | 3.76 | -8.29% | 6.28 | 18.58% |
| 2025-06-10 | 3.96 | 4.34 | 3.87 | 4.10 | +3.54% | 8.92 | 25.33% |
| 2025-06-09 | 3.75 | 3.96 | 3.66 | 3.96 | +10.00% | 4.31 | 12.78% |
| 2025-06-06 | 3.60 | 3.60 | 3.60 | 3.60 | +10.09% | 0.43 | 1.38% |
| 2025-06-05 | 3.27 | 3.27 | 3.27 | 3.27 | +10.10% | 0.03 | 0.12% |
| 2025-06-04 | 2.97 | 2.97 | 2.97 | 2.97 | +10.00% | 0.05 | 0.21% |
| 2025-06-03 | 2.70 | 2.70 | 2.70 | 2.70 | nan% | nan | nan% |
| 2025-05-30 | 2.70 | 2.75 | 2.70 | 2.70 | 0.00% | 0.40 | 1.69% |
| 2025-05-29 | 2.72 | 2.75 | 2.68 | 2.70 | -2.17% | 0.83 | 3.50% |
| 2025-05-28 | 2.79 | 2.81 | 2.76 | 2.76 | -5.15% | 0.63 | 2.63% |