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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.70 | 3.78 | 3.69 | 3.74 | +1.35% | 0.77 | 2.38% |
| 2026-02-13 | 3.65 | 3.73 | 3.63 | 3.69 | +1.10% | 0.66 | 2.07% |
| 2026-02-12 | 3.71 | 3.72 | 3.62 | 3.65 | -1.62% | 0.62 | 1.95% |
| 2026-02-11 | 3.82 | 3.83 | 3.70 | 3.71 | -2.88% | 0.82 | 2.52% |
| 2026-02-10 | 3.80 | 3.83 | 3.77 | 3.82 | +0.53% | 0.74 | 2.23% |
| 2026-02-09 | 3.69 | 3.80 | 3.68 | 3.80 | +3.54% | 0.99 | 3.02% |
| 2026-02-06 | 3.62 | 3.69 | 3.60 | 3.67 | +0.55% | 0.45 | 1.43% |
| 2026-02-05 | 3.61 | 3.66 | 3.59 | 3.65 | +0.55% | 0.52 | 1.66% |
| 2026-02-04 | 3.61 | 3.65 | 3.59 | 3.63 | +0.55% | 0.48 | 1.53% |
| 2026-02-03 | 3.60 | 3.62 | 3.55 | 3.61 | +1.40% | 0.58 | 1.84% |
| 2026-02-02 | 3.58 | 3.61 | 3.55 | 3.56 | -1.11% | 0.53 | 1.70% |
| 2026-01-30 | 3.54 | 3.61 | 3.51 | 3.60 | +1.41% | 0.51 | 1.66% |
| 2026-01-29 | 3.59 | 3.64 | 3.51 | 3.55 | -0.28% | 0.68 | 2.17% |
| 2026-01-28 | 3.68 | 3.69 | 3.56 | 3.56 | -2.47% | 0.74 | 2.36% |
| 2026-01-27 | 3.66 | 3.74 | 3.59 | 3.65 | -1.08% | 0.85 | 2.69% |
| 2026-01-26 | 3.83 | 3.83 | 3.64 | 3.69 | -3.66% | 1.11 | 3.43% |
| 2026-01-23 | 3.73 | 3.84 | 3.71 | 3.83 | +2.68% | 1.05 | 3.20% |
| 2026-01-22 | 3.67 | 3.73 | 3.67 | 3.73 | +1.63% | 0.54 | 1.67% |
| 2026-01-21 | 3.60 | 3.68 | 3.59 | 3.67 | +0.82% | 0.69 | 2.16% |
| 2026-01-20 | 3.75 | 3.75 | 3.61 | 3.64 | -2.93% | 1.01 | 3.18% |