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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.16 | 4.16 | 4.01 | 4.03 | -2.18% | 1.00 | 2.85% |
| 2025-11-19 | 4.23 | 4.25 | 4.09 | 4.12 | -2.37% | 1.47 | 4.07% |
| 2025-11-18 | 4.43 | 4.46 | 4.18 | 4.22 | -5.80% | 2.58 | 6.95% |
| 2025-11-17 | 4.42 | 4.59 | 4.37 | 4.48 | +0.90% | 2.95 | 7.57% |
| 2025-11-14 | 4.72 | 4.72 | 4.35 | 4.44 | +0.45% | 5.07 | 13.00% |
| 2025-11-13 | 4.05 | 4.42 | 4.00 | 4.42 | +9.95% | 2.34 | 6.30% |
| 2025-11-12 | 3.97 | 4.03 | 3.96 | 4.02 | +1.26% | 0.72 | 2.06% |
| 2025-11-11 | 3.99 | 4.03 | 3.96 | 3.97 | 0.00% | 0.63 | 1.82% |
| 2025-11-10 | 4.00 | 4.04 | 3.94 | 3.97 | -1.00% | 0.83 | 2.41% |
| 2025-11-07 | 3.99 | 4.07 | 3.97 | 4.01 | +0.75% | 0.99 | 2.82% |
| 2025-11-06 | 3.96 | 3.99 | 3.89 | 3.98 | 0.00% | 0.80 | 2.35% |
| 2025-11-05 | 3.94 | 3.99 | 3.91 | 3.98 | +0.51% | 0.77 | 2.25% |
| 2025-11-04 | 3.93 | 4.02 | 3.84 | 3.96 | +0.51% | 1.33 | 3.88% |
| 2025-11-03 | 3.76 | 3.95 | 3.70 | 3.94 | +5.07% | 1.33 | 3.97% |
| 2025-10-31 | 3.72 | 3.81 | 3.69 | 3.75 | +0.54% | 0.86 | 2.62% |
| 2025-10-30 | 3.77 | 3.82 | 3.73 | 3.73 | -1.06% | 0.72 | 2.18% |
| 2025-10-29 | 3.78 | 3.80 | 3.73 | 3.77 | -0.26% | 0.62 | 1.90% |
| 2025-10-28 | 3.74 | 3.82 | 3.73 | 3.78 | +0.53% | 0.67 | 2.03% |
| 2025-10-27 | 3.80 | 3.84 | 3.73 | 3.76 | -0.27% | 1.00 | 3.06% |
| 2025-10-24 | 3.84 | 3.86 | 3.76 | 3.77 | -1.82% | 0.88 | 2.67% |