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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.58 | 3.68 | 3.55 | 3.61 | +0.84% | 0.51 | 1.62% |
| 2025-12-17 | 3.57 | 3.61 | 3.50 | 3.58 | -0.28% | 0.49 | 1.58% |
| 2025-12-16 | 3.63 | 3.64 | 3.54 | 3.59 | -1.10% | 0.49 | 1.58% |
| 2025-12-15 | 3.58 | 3.67 | 3.50 | 3.63 | +1.11% | 0.58 | 1.84% |
| 2025-12-12 | 3.61 | 3.65 | 3.57 | 3.59 | -1.10% | 0.44 | 1.39% |
| 2025-12-11 | 3.70 | 3.74 | 3.62 | 3.63 | -2.16% | 0.52 | 1.64% |
| 2025-12-10 | 3.70 | 3.73 | 3.66 | 3.71 | 0.00% | 0.43 | 1.34% |
| 2025-12-09 | 3.77 | 3.77 | 3.70 | 3.71 | -1.07% | 0.43 | 1.34% |
| 2025-12-08 | 3.74 | 3.78 | 3.71 | 3.75 | +0.54% | 0.50 | 1.54% |
| 2025-12-05 | 3.68 | 3.75 | 3.64 | 3.73 | +1.91% | 0.56 | 1.76% |
| 2025-12-04 | 3.73 | 3.74 | 3.63 | 3.66 | -2.14% | 0.69 | 2.16% |
| 2025-12-03 | 3.80 | 3.82 | 3.72 | 3.74 | -1.58% | 0.62 | 1.91% |
| 2025-12-02 | 3.83 | 3.83 | 3.76 | 3.80 | -0.52% | 0.50 | 1.53% |
| 2025-12-01 | 3.95 | 3.97 | 3.79 | 3.82 | -2.80% | 1.11 | 3.34% |
| 2025-11-28 | 3.83 | 3.93 | 3.79 | 3.93 | +3.15% | 0.71 | 2.12% |
| 2025-11-27 | 3.90 | 3.90 | 3.80 | 3.81 | -1.55% | 0.60 | 1.79% |
| 2025-11-26 | 3.86 | 3.96 | 3.85 | 3.87 | 0.00% | 0.73 | 2.16% |
| 2025-11-25 | 3.86 | 3.95 | 3.85 | 3.87 | +1.04% | 0.74 | 2.18% |
| 2025-11-24 | 3.76 | 3.86 | 3.72 | 3.83 | +1.86% | 0.91 | 2.78% |
| 2025-11-21 | 4.01 | 4.07 | 3.73 | 3.76 | -6.70% | 1.73 | 5.14% |