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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.45 | 4.85 | 4.42 | 4.62 | -0.86% | 7.56 | 18.78% |
| 2026-04-21 | 4.76 | 5.00 | 4.63 | 4.66 | -9.34% | 10.11 | 24.55% |
| 2026-04-20 | 5.42 | 5.45 | 5.03 | 5.14 | -2.84% | 13.34 | 29.38% |
| 2026-04-17 | 4.85 | 5.44 | 4.81 | 5.29 | +5.80% | 14.21 | 31.69% |
| 2026-04-16 | 4.57 | 5.21 | 4.38 | 5.00 | +5.49% | 16.16 | 38.89% |
| 2026-04-15 | 4.32 | 4.74 | 4.03 | 4.74 | +9.98% | 14.02 | 36.61% |
| 2026-04-14 | 3.89 | 4.31 | 3.89 | 4.31 | +9.95% | 5.29 | 14.50% |
| 2026-04-13 | 4.28 | 4.35 | 3.92 | 3.92 | -9.89% | 8.74 | 24.96% |
| 2026-04-10 | 4.35 | 4.35 | 4.10 | 4.35 | +10.13% | 7.76 | 20.58% |
| 2026-04-09 | 3.66 | 3.95 | 3.54 | 3.95 | +10.03% | 4.53 | 13.64% |
| 2026-04-08 | 3.35 | 3.59 | 3.33 | 3.59 | +10.12% | 1.09 | 3.52% |
| 2026-04-07 | 3.19 | 3.28 | 3.17 | 3.26 | +1.88% | 0.50 | 1.77% |
| 2026-04-03 | 3.32 | 3.36 | 3.18 | 3.20 | -3.03% | 0.54 | 1.94% |
| 2026-04-02 | 3.39 | 3.42 | 3.28 | 3.30 | -2.94% | 0.71 | 2.46% |
| 2026-04-01 | 3.49 | 3.50 | 3.37 | 3.40 | +1.19% | 0.91 | 3.05% |
| 2026-03-31 | 3.48 | 3.53 | 3.35 | 3.36 | -3.45% | 0.94 | 3.15% |
| 2026-03-30 | 3.35 | 3.49 | 3.32 | 3.48 | +2.05% | 1.39 | 4.67% |
| 2026-03-27 | 3.27 | 3.53 | 3.26 | 3.41 | +0.89% | 1.98 | 6.68% |
| 2026-03-26 | 3.51 | 3.51 | 3.31 | 3.38 | -4.52% | 2.52 | 8.60% |
| 2026-03-25 | 3.47 | 3.54 | 3.47 | 3.54 | +9.94% | 0.83 | 2.69% |