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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.54 | 3.55 | 3.47 | 3.49 | -1.69% | 0.90 | 2.96% |
| 2025-09-16 | 3.52 | 3.55 | 3.48 | 3.55 | +1.14% | 0.63 | 2.05% |
| 2025-09-15 | 3.57 | 3.57 | 3.49 | 3.51 | -1.40% | 0.83 | 2.71% |
| 2025-09-12 | 3.60 | 3.61 | 3.54 | 3.56 | -1.39% | 0.76 | 2.46% |
| 2025-09-11 | 3.56 | 3.62 | 3.51 | 3.61 | +1.12% | 0.97 | 3.14% |
| 2025-09-10 | 3.50 | 3.60 | 3.50 | 3.57 | +2.00% | 0.97 | 3.12% |
| 2025-09-09 | 3.59 | 3.60 | 3.49 | 3.50 | -1.41% | 0.75 | 2.45% |
| 2025-09-08 | 3.55 | 3.57 | 3.49 | 3.55 | -0.56% | 0.74 | 2.42% |
| 2025-09-05 | 3.50 | 3.57 | 3.43 | 3.57 | +2.00% | 0.87 | 2.83% |
| 2025-09-04 | 3.53 | 3.59 | 3.45 | 3.50 | -0.85% | 0.88 | 2.87% |
| 2025-09-03 | 3.62 | 3.65 | 3.51 | 3.53 | -2.75% | 0.82 | 2.65% |
| 2025-09-02 | 3.71 | 3.73 | 3.59 | 3.63 | -2.42% | 1.18 | 3.72% |
| 2025-09-01 | 3.66 | 3.79 | 3.66 | 3.72 | +1.64% | 1.21 | 3.73% |
| 2025-08-29 | 3.70 | 3.70 | 3.64 | 3.66 | -1.61% | 0.92 | 2.90% |
| 2025-08-28 | 3.70 | 3.76 | 3.59 | 3.72 | -0.53% | 1.49 | 4.67% |
| 2025-08-27 | 3.93 | 3.97 | 3.73 | 3.74 | -5.08% | 1.86 | 5.55% |
| 2025-08-26 | 4.06 | 4.06 | 3.90 | 3.94 | -2.48% | 1.34 | 3.92% |
| 2025-08-25 | 3.97 | 4.05 | 3.89 | 4.04 | +1.76% | 1.55 | 4.48% |
| 2025-08-22 | 3.94 | 4.00 | 3.91 | 3.97 | -0.25% | 1.27 | 3.71% |
| 2025-08-21 | 3.96 | 4.25 | 3.94 | 3.98 | +0.76% | 1.89 | 5.38% |