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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.71 | 3.77 | 3.68 | 3.75 | +1.35% | 0.83 | 2.56% |
| 2026-01-16 | 3.85 | 3.87 | 3.67 | 3.70 | -2.89% | 1.03 | 3.16% |
| 2026-01-15 | 3.90 | 3.92 | 3.77 | 3.81 | -3.05% | 1.25 | 3.76% |
| 2026-01-14 | 3.77 | 4.04 | 3.77 | 3.93 | +3.69% | 2.45 | 7.18% |
| 2026-01-13 | 3.92 | 4.01 | 3.79 | 3.79 | -3.81% | 2.65 | 7.88% |
| 2026-01-12 | 3.58 | 3.94 | 3.58 | 3.94 | +10.06% | 1.96 | 5.82% |
| 2026-01-09 | 3.59 | 3.61 | 3.53 | 3.58 | +0.28% | 0.62 | 1.99% |
| 2026-01-08 | 3.52 | 3.59 | 3.52 | 3.57 | +0.85% | 0.55 | 1.77% |
| 2026-01-07 | 3.62 | 3.65 | 3.51 | 3.54 | -2.21% | 0.77 | 2.49% |
| 2026-01-06 | 3.62 | 3.67 | 3.60 | 3.62 | 0.00% | 0.55 | 1.75% |
| 2026-01-05 | 3.60 | 3.67 | 3.59 | 3.62 | +0.56% | 0.44 | 1.40% |
| 2025-12-31 | 3.67 | 3.67 | 3.57 | 3.60 | -1.64% | 0.43 | 1.38% |
| 2025-12-30 | 3.70 | 3.74 | 3.65 | 3.66 | -1.61% | 0.55 | 1.72% |
| 2025-12-29 | 3.76 | 3.78 | 3.69 | 3.72 | -0.27% | 0.63 | 1.94% |
| 2025-12-26 | 3.62 | 3.85 | 3.57 | 3.73 | +4.19% | 1.18 | 3.65% |
| 2025-12-25 | 3.55 | 3.59 | 3.52 | 3.58 | +1.13% | 0.35 | 1.12% |
| 2025-12-24 | 3.50 | 3.55 | 3.50 | 3.54 | +0.28% | 0.41 | 1.35% |
| 2025-12-23 | 3.67 | 3.70 | 3.51 | 3.53 | -4.08% | 0.74 | 2.39% |
| 2025-12-22 | 3.73 | 3.75 | 3.66 | 3.68 | -0.54% | 0.48 | 1.51% |
| 2025-12-19 | 3.63 | 3.73 | 3.62 | 3.70 | +2.49% | 0.56 | 1.75% |