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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.86 | 3.88 | 3.79 | 3.84 | -1.29% | 0.77 | 2.32% |
| 2025-10-22 | 3.90 | 3.95 | 3.85 | 3.89 | -0.51% | 0.79 | 2.34% |
| 2025-10-21 | 3.95 | 3.95 | 3.87 | 3.91 | -1.01% | 0.90 | 2.64% |
| 2025-10-20 | 3.87 | 4.05 | 3.87 | 3.95 | +2.60% | 1.36 | 3.93% |
| 2025-10-17 | 3.90 | 3.95 | 3.85 | 3.85 | -1.03% | 1.29 | 3.81% |
| 2025-10-16 | 4.00 | 4.07 | 3.87 | 3.89 | -2.75% | 1.90 | 5.51% |
| 2025-10-15 | 3.84 | 4.05 | 3.83 | 4.00 | +4.17% | 2.56 | 7.47% |
| 2025-10-14 | 3.78 | 3.98 | 3.74 | 3.84 | +1.32% | 2.57 | 7.61% |
| 2025-10-13 | 3.50 | 3.92 | 3.40 | 3.79 | +5.87% | 2.39 | 7.48% |
| 2025-10-10 | 3.52 | 3.60 | 3.50 | 3.58 | +1.13% | 1.07 | 3.44% |
| 2025-10-09 | 3.58 | 3.60 | 3.49 | 3.54 | -1.12% | 1.12 | 3.67% |
| 2025-09-30 | 3.66 | 3.66 | 3.56 | 3.58 | -1.38% | 1.40 | 4.47% |
| 2025-09-29 | 3.74 | 3.75 | 3.54 | 3.63 | -2.68% | 2.77 | 8.74% |
| 2025-09-26 | 3.44 | 3.73 | 3.37 | 3.73 | +10.03% | 1.65 | 5.21% |
| 2025-09-25 | 3.38 | 3.45 | 3.36 | 3.39 | +0.30% | 0.83 | 2.79% |
| 2025-09-24 | 3.30 | 3.39 | 3.28 | 3.38 | +2.42% | 0.72 | 2.47% |
| 2025-09-23 | 3.37 | 3.38 | 3.21 | 3.30 | -2.37% | 0.88 | 3.09% |
| 2025-09-22 | 3.38 | 3.39 | 3.33 | 3.38 | 0.00% | 0.57 | 1.95% |
| 2025-09-19 | 3.37 | 3.40 | 3.33 | 3.38 | +0.30% | 0.66 | 2.26% |
| 2025-09-18 | 3.49 | 3.49 | 3.34 | 3.37 | -3.44% | 1.00 | 3.37% |