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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.78 | 2.91 | 2.77 | 2.91 | +5.05% | 0.62 | 2.51% |
| 2025-05-26 | 2.74 | 2.79 | 2.69 | 2.77 | +0.36% | 0.37 | 1.55% |
| 2025-05-23 | 2.74 | 2.77 | 2.73 | 2.76 | +0.36% | 0.40 | 1.66% |
| 2025-05-22 | 2.82 | 2.82 | 2.71 | 2.75 | -3.17% | 0.67 | 2.80% |
| 2025-05-21 | 2.79 | 2.85 | 2.76 | 2.84 | +2.16% | 0.69 | 2.82% |
| 2025-05-20 | 2.89 | 2.90 | 2.76 | 2.78 | -4.14% | 1.00 | 4.06% |
| 2025-05-19 | 2.89 | 2.96 | 2.86 | 2.90 | -0.34% | 0.78 | 3.07% |
| 2025-05-16 | 3.03 | 3.03 | 2.88 | 2.91 | -3.32% | 0.85 | 3.32% |
| 2025-05-15 | 3.07 | 3.09 | 2.94 | 3.01 | -0.66% | 1.12 | 4.29% |
| 2025-05-14 | 2.93 | 3.03 | 2.88 | 3.03 | +4.84% | 0.62 | 2.39% |
| 2025-05-13 | 2.75 | 2.89 | 2.74 | 2.89 | +5.09% | 0.81 | 3.30% |
| 2025-05-12 | 2.77 | 2.79 | 2.72 | 2.75 | -1.43% | 0.53 | 2.24% |
| 2025-05-09 | 2.74 | 2.81 | 2.72 | 2.79 | +1.82% | 0.60 | 2.50% |
| 2025-05-08 | 2.70 | 2.75 | 2.70 | 2.74 | +1.11% | 0.51 | 2.16% |
| 2025-05-07 | 2.78 | 2.79 | 2.70 | 2.71 | -1.09% | 0.57 | 2.39% |
| 2025-05-06 | 2.71 | 2.74 | 2.68 | 2.74 | +0.74% | 0.45 | 1.92% |