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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.12 | 3.24 | 3.08 | 3.22 | +5.92% | 0.77 | 2.81% |
| 2026-03-23 | 3.20 | 3.21 | 3.02 | 3.04 | -6.17% | 0.82 | 3.02% |
| 2026-03-20 | 3.34 | 3.39 | 3.23 | 3.24 | -2.99% | 0.55 | 1.92% |
| 2026-03-19 | 3.40 | 3.42 | 3.33 | 3.34 | -2.34% | 0.55 | 1.87% |
| 2026-03-18 | 3.38 | 3.43 | 3.35 | 3.42 | +1.18% | 0.51 | 1.72% |
| 2026-03-17 | 3.47 | 3.50 | 3.36 | 3.38 | -2.03% | 0.56 | 1.86% |
| 2026-03-16 | 3.44 | 3.50 | 3.43 | 3.45 | -0.29% | 0.42 | 1.40% |
| 2026-03-13 | 3.51 | 3.53 | 3.44 | 3.46 | -1.14% | 0.57 | 1.87% |
| 2026-03-12 | 3.56 | 3.60 | 3.50 | 3.50 | -1.69% | 0.59 | 1.91% |
| 2026-03-11 | 3.64 | 3.66 | 3.55 | 3.56 | -2.20% | 0.60 | 1.91% |
| 2026-03-10 | 3.62 | 3.67 | 3.61 | 3.64 | +0.83% | 0.56 | 1.76% |
| 2026-03-09 | 3.56 | 3.64 | 3.49 | 3.61 | +0.28% | 0.75 | 2.43% |
| 2026-03-06 | 3.49 | 3.61 | 3.48 | 3.60 | +2.27% | 0.60 | 1.92% |
| 2026-03-05 | 3.50 | 3.56 | 3.50 | 3.52 | +2.33% | 0.72 | 2.33% |
| 2026-03-04 | 3.47 | 3.50 | 3.40 | 3.44 | -0.86% | 0.62 | 2.05% |
| 2026-03-03 | 3.59 | 3.64 | 3.45 | 3.47 | -3.07% | 0.99 | 3.22% |
| 2026-03-02 | 3.70 | 3.71 | 3.53 | 3.58 | -4.53% | 1.15 | 3.68% |
| 2026-02-27 | 3.68 | 3.82 | 3.67 | 3.75 | +0.81% | 1.00 | 3.07% |
| 2026-02-26 | 3.72 | 3.77 | 3.71 | 3.72 | -0.27% | 0.60 | 1.84% |
| 2026-02-25 | 3.75 | 3.81 | 3.71 | 3.73 | -0.27% | 0.72 | 2.20% |