中嘉博创(000889)股票行情
中嘉博创(000889)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.88 | 3.70 | -0.15 | -3.90% | 3.64 | 3.93 | 857506 | 32041.98 | 9.86% |
| 2025-07-31 | 3.71 | 3.85 | 0.35 | 10.00% | 3.71 | 3.85 | 324274 | 12450.62 | 3.73% |
| 2025-07-30 | 3.54 | 3.50 | -0.05 | -1.41% | 3.48 | 3.54 | 170495 | 5979.09 | 1.96% |
| 2025-07-29 | 3.58 | 3.55 | -0.05 | -1.39% | 3.50 | 3.60 | 164257 | 5799.45 | 1.89% |
| 2025-07-28 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.62 | 164032 | 5891.02 | 1.89% |
| 2025-07-25 | 3.53 | 3.57 | 0.04 | 1.13% | 3.53 | 3.65 | 293614 | 10534.17 | 3.38% |
| 2025-07-24 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.56 | 175744 | 6200.66 | 2.02% |
| 2025-07-23 | 3.56 | 3.50 | -0.06 | -1.69% | 3.50 | 3.60 | 178426 | 6296.64 | 2.05% |
| 2025-07-22 | 3.64 | 3.56 | -0.09 | -2.47% | 3.53 | 3.68 | 267361 | 9573.82 | 3.07% |
| 2025-07-21 | 3.62 | 3.65 | 0.01 | 0.27% | 3.61 | 3.66 | 192996 | 7010.68 | 2.22% |
| 2025-07-18 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.68 | 168252 | 6128.43 | 1.93% |
| 2025-07-17 | 3.65 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 151272 | 5523.53 | 1.74% |
| 2025-07-16 | 3.62 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 215904 | 7892.34 | 2.48% |
| 2025-07-15 | 3.71 | 3.63 | -0.11 | -2.94% | 3.58 | 3.72 | 411326 | 14940.57 | 4.73% |
| 2025-07-14 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.77 | 225432 | 8439.98 | 2.59% |
| 2025-07-11 | 3.75 | 3.75 | 0.01 | 0.27% | 3.72 | 3.79 | 296376 | 11116.43 | 3.41% |
| 2025-07-10 | 3.70 | 3.74 | -0.07 | -1.84% | 3.67 | 3.77 | 446599 | 16653.41 | 5.13% |
| 2025-07-09 | 3.85 | 3.81 | -0.04 | -1.04% | 3.77 | 3.90 | 461479 | 17602.95 | 5.31% |
| 2025-07-08 | 3.80 | 3.85 | 0.03 | 0.79% | 3.75 | 3.87 | 454179 | 17364.18 | 5.22% |
| 2025-07-07 | 3.73 | 3.82 | 0.00 | 0.00% | 3.73 | 3.91 | 623792 | 23770.65 | 7.17% |
| 2025-07-04 | 4.14 | 3.82 | -0.10 | -2.55% | 3.75 | 4.14 | 1234378 | 48115.72 | 14.19% |
| 2025-07-03 | 3.72 | 3.92 | 0.36 | 10.11% | 3.72 | 3.92 | 735536 | 28367.20 | 8.46% |
| 2025-07-02 | 3.63 | 3.56 | -0.08 | -2.20% | 3.53 | 3.65 | 256568 | 9180.51 | 2.95% |
| 2025-07-01 | 3.60 | 3.64 | 0.03 | 0.83% | 3.55 | 3.66 | 366882 | 13235.38 | 4.22% |
| 2025-06-30 | 3.67 | 3.61 | -0.02 | -0.55% | 3.59 | 3.72 | 393398 | 14259.22 | 4.52% |
| 2025-06-27 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.70 | 363779 | 13281.46 | 4.18% |
| 2025-06-26 | 3.63 | 3.63 | 0.00 | 0.00% | 3.59 | 3.69 | 432141 | 15729.72 | 4.97% |
| 2025-06-25 | 3.67 | 3.63 | -0.08 | -2.16% | 3.57 | 3.69 | 832878 | 30140.43 | 9.57% |
| 2025-06-24 | 3.56 | 3.71 | 0.18 | 5.10% | 3.56 | 3.88 | 1254619 | 47294.98 | 14.42% |
| 2025-06-23 | 3.36 | 3.53 | 0.15 | 4.44% | 3.35 | 3.54 | 365355 | 12674.82 | 4.20% |
| 2025-06-20 | 3.49 | 3.38 | -0.11 | -3.15% | 3.33 | 3.49 | 346240 | 11775.89 | 3.98% |
| 2025-06-19 | 3.58 | 3.49 | -0.11 | -3.06% | 3.45 | 3.60 | 471691 | 16536.30 | 5.42% |
| 2025-06-18 | 3.60 | 3.60 | 0.00 | 0.00% | 3.50 | 3.63 | 510096 | 18283.01 | 5.86% |
| 2025-06-17 | 3.54 | 3.60 | 0.05 | 1.41% | 3.50 | 3.63 | 614501 | 21952.70 | 7.06% |
| 2025-06-16 | 3.48 | 3.55 | 0.09 | 2.60% | 3.43 | 3.60 | 634104 | 22427.73 | 7.29% |
| 2025-06-13 | 3.66 | 3.46 | -0.16 | -4.42% | 3.46 | 3.69 | 794567 | 28101.82 | 9.13% |
| 2025-06-12 | 3.71 | 3.62 | -0.14 | -3.72% | 3.60 | 3.77 | 1105445 | 40634.18 | 12.71% |
| 2025-06-11 | 3.99 | 3.76 | -0.34 | -8.29% | 3.75 | 4.08 | 1615767 | 62775.87 | 18.58% |
| 2025-06-10 | 3.96 | 4.10 | 0.14 | 3.54% | 3.87 | 4.34 | 2203708 | 89210.85 | 25.33% |
| 2025-06-09 | 3.75 | 3.96 | 0.36 | 10.00% | 3.66 | 3.96 | 1111564 | 43139.22 | 12.78% |
| 2025-06-06 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 120198 | 4327.11 | 1.38% |
| 2025-06-05 | 3.27 | 3.27 | 0.30 | 10.10% | 3.27 | 3.27 | 10269 | 335.80 | 0.12% |
| 2025-06-04 | 2.97 | 2.97 | 0.27 | 10.00% | 2.97 | 2.97 | 18031 | 535.51 | 0.21% |
| 2025-05-30 | 2.70 | 2.70 | 0.00 | 0.00% | 2.70 | 2.75 | 147193 | 4001.84 | 1.69% |
| 2025-05-29 | 2.72 | 2.70 | -0.06 | -2.17% | 2.68 | 2.75 | 304382 | 8258.93 | 3.50% |
| 2025-05-28 | 2.79 | 2.76 | -0.15 | -5.15% | 2.76 | 2.81 | 229022 | 6349.63 | 2.63% |
| 2025-05-27 | 2.78 | 2.91 | 0.14 | 5.05% | 2.77 | 2.91 | 218180 | 6236.46 | 2.51% |
| 2025-05-26 | 2.74 | 2.77 | 0.01 | 0.36% | 2.69 | 2.79 | 135182 | 3716.80 | 1.55% |
| 2025-05-23 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 144477 | 3972.30 | 1.66% |
| 2025-05-22 | 2.82 | 2.75 | -0.09 | -3.17% | 2.71 | 2.82 | 243912 | 6721.85 | 2.80% |
| 2025-05-21 | 2.79 | 2.84 | 0.06 | 2.16% | 2.76 | 2.85 | 244967 | 6865.33 | 2.82% |
| 2025-05-20 | 2.89 | 2.78 | -0.12 | -4.14% | 2.76 | 2.90 | 352847 | 10004.19 | 4.06% |
| 2025-05-19 | 2.89 | 2.90 | -0.01 | -0.34% | 2.86 | 2.96 | 267009 | 7752.50 | 3.07% |
| 2025-05-16 | 3.03 | 2.91 | -0.10 | -3.32% | 2.88 | 3.03 | 289053 | 8479.59 | 3.32% |
| 2025-05-15 | 3.07 | 3.01 | -0.02 | -0.66% | 2.94 | 3.09 | 372759 | 11219.46 | 4.29% |
| 2025-05-14 | 2.93 | 3.03 | 0.14 | 4.84% | 2.88 | 3.03 | 208160 | 6176.56 | 2.39% |
| 2025-05-13 | 2.75 | 2.89 | 0.14 | 5.09% | 2.74 | 2.89 | 287149 | 8090.84 | 3.30% |
| 2025-05-12 | 2.77 | 2.75 | -0.04 | -1.43% | 2.72 | 2.79 | 194745 | 5343.82 | 2.24% |
| 2025-05-09 | 2.74 | 2.79 | 0.05 | 1.82% | 2.72 | 2.81 | 217395 | 6031.99 | 2.50% |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11% | 2.70 | 2.75 | 187938 | 5127.45 | 2.16% |
| 2025-05-07 | 2.78 | 2.71 | -0.03 | -1.09% | 2.70 | 2.79 | 208163 | 5696.42 | 2.39% |
| 2025-05-06 | 2.71 | 2.74 | 0.02 | 0.74% | 2.68 | 2.74 | 166894 | 4524.44 | 1.92% |
| 2025-04-30 | 2.63 | 2.72 | 0.07 | 2.64% | 2.61 | 2.75 | 215215 | 5787.16 | 2.47% |
| 2025-04-29 | 2.58 | 2.65 | 0.05 | 1.92% | 2.56 | 2.65 | 212378 | 5522.63 | 2.44% |
| 2025-04-28 | 2.72 | 2.60 | -0.12 | -4.41% | 2.58 | 2.72 | 277868 | 7295.91 | 3.19% |
| 2025-04-25 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.78 | 217266 | 5948.82 | 2.50% |
| 2025-04-24 | 2.68 | 2.75 | 0.07 | 2.61% | 2.67 | 2.80 | 316907 | 8654.18 | 3.64% |
| 2025-04-23 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.72 | 241954 | 6467.96 | 2.78% |
| 2025-04-22 | 2.60 | 2.64 | 0.03 | 1.15% | 2.59 | 2.67 | 230563 | 6081.48 | 2.65% |
| 2025-04-21 | 2.62 | 2.61 | -0.03 | -1.14% | 2.54 | 2.62 | 223002 | 5787.33 | 2.56% |
| 2025-04-18 | 2.62 | 2.64 | 0.04 | 1.54% | 2.61 | 2.72 | 287384 | 7614.82 | 3.30% |
| 2025-04-17 | 2.61 | 2.60 | -0.05 | -1.89% | 2.59 | 2.68 | 289371 | 7597.01 | 3.33% |
| 2025-04-16 | 2.63 | 2.65 | 0.02 | 0.76% | 2.57 | 2.75 | 446665 | 11815.40 | 5.13% |
| 2025-04-15 | 2.55 | 2.63 | 0.13 | 5.20% | 2.52 | 2.63 | 266466 | 6926.65 | 3.06% |
| 2025-04-14 | 2.44 | 2.50 | 0.12 | 5.04% | 2.43 | 2.50 | 324593 | 8017.86 | 3.73% |
| 2025-04-11 | 2.27 | 2.38 | 0.11 | 4.85% | 2.26 | 2.38 | 273930 | 6376.03 | 3.15% |
| 2025-04-10 | 2.23 | 2.27 | 0.01 | 0.44% | 2.20 | 2.30 | 285588 | 6436.77 | 3.28% |
| 2025-04-09 | 2.21 | 2.26 | 0.00 | 0.00% | 2.15 | 2.27 | 254556 | 5592.56 | 2.93% |
| 2025-04-08 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.28 | 163238 | 3689.87 | 1.88% |
| 2025-04-07 | 2.38 | 2.38 | -0.13 | -5.18% | 2.38 | 2.38 | 36068 | 858.42 | 0.41% |
深证大盘股票行情在线 K线走势图
