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 |
|---|
| 2026-02-03 | 3.60 | 3.61 | 0.05 | 1.40% | 3.55 | 3.62 | 160395 | 5764.69 | 1.84% |
| 2026-02-02 | 3.58 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 148057 | 5306.88 | 1.70% |
| 2026-01-30 | 3.54 | 3.60 | 0.05 | 1.41% | 3.51 | 3.61 | 144423 | 5145.67 | 1.66% |
| 2026-01-29 | 3.59 | 3.55 | -0.01 | -0.28% | 3.51 | 3.64 | 188825 | 6768.07 | 2.17% |
| 2026-01-28 | 3.68 | 3.56 | -0.09 | -2.47% | 3.56 | 3.69 | 205483 | 7403.96 | 2.36% |
| 2026-01-27 | 3.66 | 3.65 | -0.04 | -1.08% | 3.59 | 3.74 | 233656 | 8502.29 | 2.69% |
| 2026-01-26 | 3.83 | 3.69 | -0.14 | -3.66% | 3.64 | 3.83 | 298138 | 11050.95 | 3.43% |
| 2026-01-23 | 3.73 | 3.83 | 0.10 | 2.68% | 3.71 | 3.84 | 278164 | 10455.66 | 3.20% |
| 2026-01-22 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.73 | 145197 | 5392.40 | 1.67% |
| 2026-01-21 | 3.60 | 3.67 | 0.03 | 0.82% | 3.59 | 3.68 | 187944 | 6863.79 | 2.16% |
| 2026-01-20 | 3.75 | 3.64 | -0.11 | -2.93% | 3.61 | 3.75 | 276540 | 10103.68 | 3.18% |
| 2026-01-19 | 3.71 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 223114 | 8301.51 | 2.56% |
| 2026-01-16 | 3.85 | 3.70 | -0.11 | -2.89% | 3.67 | 3.87 | 274924 | 10254.32 | 3.16% |
| 2026-01-15 | 3.90 | 3.81 | -0.12 | -3.05% | 3.77 | 3.92 | 327388 | 12532.52 | 3.76% |
| 2026-01-14 | 3.77 | 3.93 | 0.14 | 3.69% | 3.77 | 4.04 | 624963 | 24535.76 | 7.18% |
| 2026-01-13 | 3.92 | 3.79 | -0.15 | -3.81% | 3.79 | 4.01 | 685821 | 26464.87 | 7.88% |
| 2026-01-12 | 3.58 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 506266 | 19589.50 | 5.82% |
| 2026-01-09 | 3.59 | 3.58 | 0.01 | 0.28% | 3.53 | 3.61 | 173433 | 6180.52 | 1.99% |
| 2026-01-08 | 3.52 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 153739 | 5478.64 | 1.77% |
| 2026-01-07 | 3.62 | 3.54 | -0.08 | -2.21% | 3.51 | 3.65 | 216644 | 7714.09 | 2.49% |
| 2026-01-06 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.67 | 152339 | 5537.10 | 1.75% |
| 2026-01-05 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.67 | 121365 | 4397.92 | 1.40% |
| 2025-12-31 | 3.67 | 3.60 | -0.06 | -1.64% | 3.57 | 3.67 | 120061 | 4324.18 | 1.38% |
| 2025-12-30 | 3.70 | 3.66 | -0.06 | -1.61% | 3.65 | 3.74 | 149871 | 5536.19 | 1.72% |
| 2025-12-29 | 3.76 | 3.72 | -0.01 | -0.27% | 3.69 | 3.78 | 168937 | 6292.71 | 1.94% |
| 2025-12-26 | 3.62 | 3.73 | 0.15 | 4.19% | 3.57 | 3.85 | 317616 | 11833.38 | 3.65% |
| 2025-12-25 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 97820 | 3473.20 | 1.12% |
| 2025-12-24 | 3.50 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 117319 | 4135.68 | 1.35% |
| 2025-12-23 | 3.67 | 3.53 | -0.15 | -4.08% | 3.51 | 3.70 | 208020 | 7434.45 | 2.39% |
| 2025-12-22 | 3.73 | 3.68 | -0.02 | -0.54% | 3.66 | 3.75 | 131398 | 4844.11 | 1.51% |
| 2025-12-19 | 3.63 | 3.70 | 0.09 | 2.49% | 3.62 | 3.73 | 152620 | 5622.02 | 1.75% |
| 2025-12-18 | 3.58 | 3.61 | 0.03 | 0.84% | 3.55 | 3.68 | 140909 | 5117.93 | 1.62% |
| 2025-12-17 | 3.57 | 3.58 | -0.01 | -0.28% | 3.50 | 3.61 | 137694 | 4880.62 | 1.58% |
| 2025-12-16 | 3.63 | 3.59 | -0.04 | -1.10% | 3.54 | 3.64 | 137768 | 4944.08 | 1.58% |
| 2025-12-15 | 3.58 | 3.63 | 0.04 | 1.11% | 3.50 | 3.67 | 160441 | 5790.52 | 1.84% |
| 2025-12-12 | 3.61 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 120917 | 4369.99 | 1.39% |
| 2025-12-11 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.74 | 142364 | 5238.34 | 1.64% |
| 2025-12-10 | 3.70 | 3.71 | 0.00 | 0.00% | 3.66 | 3.73 | 116591 | 4306.50 | 1.34% |
| 2025-12-09 | 3.77 | 3.71 | -0.04 | -1.07% | 3.70 | 3.77 | 116466 | 4333.81 | 1.34% |
| 2025-12-08 | 3.74 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 133760 | 5012.99 | 1.54% |
| 2025-12-05 | 3.68 | 3.73 | 0.07 | 1.91% | 3.64 | 3.75 | 152903 | 5648.96 | 1.76% |
| 2025-12-04 | 3.73 | 3.66 | -0.08 | -2.14% | 3.63 | 3.74 | 187633 | 6896.44 | 2.16% |
| 2025-12-03 | 3.80 | 3.74 | -0.06 | -1.58% | 3.72 | 3.82 | 166002 | 6229.60 | 1.91% |
| 2025-12-02 | 3.83 | 3.80 | -0.02 | -0.52% | 3.76 | 3.83 | 133005 | 5046.48 | 1.53% |
| 2025-12-01 | 3.95 | 3.82 | -0.11 | -2.80% | 3.79 | 3.97 | 290783 | 11128.51 | 3.34% |
| 2025-11-28 | 3.83 | 3.93 | 0.12 | 3.15% | 3.79 | 3.93 | 184591 | 7140.38 | 2.12% |
| 2025-11-27 | 3.90 | 3.81 | -0.06 | -1.55% | 3.80 | 3.90 | 155911 | 5984.07 | 1.79% |
| 2025-11-26 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.96 | 187699 | 7314.63 | 2.16% |
| 2025-11-25 | 3.86 | 3.87 | 0.04 | 1.04% | 3.85 | 3.95 | 189624 | 7379.13 | 2.18% |
| 2025-11-24 | 3.76 | 3.83 | 0.07 | 1.86% | 3.72 | 3.86 | 241616 | 9131.38 | 2.78% |
| 2025-11-21 | 4.01 | 3.76 | -0.27 | -6.70% | 3.73 | 4.07 | 446951 | 17308.57 | 5.14% |
| 2025-11-20 | 4.16 | 4.03 | -0.09 | -2.18% | 4.01 | 4.16 | 247703 | 10046.42 | 2.85% |
| 2025-11-19 | 4.23 | 4.12 | -0.10 | -2.37% | 4.09 | 4.25 | 354024 | 14660.56 | 4.07% |
| 2025-11-18 | 4.43 | 4.22 | -0.26 | -5.80% | 4.18 | 4.46 | 604833 | 25810.57 | 6.95% |
| 2025-11-17 | 4.42 | 4.48 | 0.04 | 0.90% | 4.37 | 4.59 | 658070 | 29454.93 | 7.57% |
| 2025-11-14 | 4.72 | 4.44 | 0.02 | 0.45% | 4.35 | 4.72 | 1130439 | 50682.61 | 13.00% |
| 2025-11-13 | 4.05 | 4.42 | 0.40 | 9.95% | 4.00 | 4.42 | 548155 | 23382.87 | 6.30% |
| 2025-11-12 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 179303 | 7154.62 | 2.06% |
| 2025-11-11 | 3.99 | 3.97 | 0.00 | 0.00% | 3.96 | 4.03 | 158036 | 6309.16 | 1.82% |
| 2025-11-10 | 4.00 | 3.97 | -0.04 | -1.00% | 3.94 | 4.04 | 209440 | 8340.29 | 2.41% |
| 2025-11-07 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.07 | 245520 | 9887.88 | 2.82% |
| 2025-11-06 | 3.96 | 3.98 | 0.00 | 0.00% | 3.89 | 3.99 | 204724 | 8035.96 | 2.35% |
| 2025-11-05 | 3.94 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 195497 | 7735.67 | 2.25% |
| 2025-11-04 | 3.93 | 3.96 | 0.02 | 0.51% | 3.84 | 4.02 | 337558 | 13296.62 | 3.88% |
| 2025-11-03 | 3.76 | 3.94 | 0.19 | 5.07% | 3.70 | 3.95 | 345038 | 13320.95 | 3.97% |
| 2025-10-31 | 3.72 | 3.75 | 0.02 | 0.54% | 3.69 | 3.81 | 228090 | 8583.29 | 2.62% |
| 2025-10-30 | 3.77 | 3.73 | -0.04 | -1.06% | 3.73 | 3.82 | 189452 | 7156.76 | 2.18% |
| 2025-10-29 | 3.78 | 3.77 | -0.01 | -0.26% | 3.73 | 3.80 | 165361 | 6206.34 | 1.90% |
| 2025-10-28 | 3.74 | 3.78 | 0.02 | 0.53% | 3.73 | 3.82 | 176804 | 6674.55 | 2.03% |
| 2025-10-27 | 3.80 | 3.76 | -0.01 | -0.27% | 3.73 | 3.84 | 266169 | 10024.67 | 3.06% |
| 2025-10-24 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.86 | 232446 | 8842.27 | 2.67% |
| 2025-10-23 | 3.86 | 3.84 | -0.05 | -1.29% | 3.79 | 3.88 | 202153 | 7730.95 | 2.32% |
| 2025-10-22 | 3.90 | 3.89 | -0.02 | -0.51% | 3.85 | 3.95 | 203416 | 7902.00 | 2.34% |
| 2025-10-21 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.95 | 229551 | 8972.31 | 2.64% |
| 2025-10-20 | 3.87 | 3.95 | 0.10 | 2.60% | 3.87 | 4.05 | 341950 | 13550.40 | 3.93% |
| 2025-10-17 | 3.90 | 3.85 | -0.04 | -1.03% | 3.85 | 3.95 | 331559 | 12910.06 | 3.81% |
| 2025-10-16 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.07 | 479458 | 18997.33 | 5.51% |
| 2025-10-15 | 3.84 | 4.00 | 0.16 | 4.17% | 3.83 | 4.05 | 649419 | 25556.92 | 7.47% |
| 2025-10-14 | 3.78 | 3.84 | 0.05 | 1.32% | 3.74 | 3.98 | 661598 | 25700.10 | 7.61% |
| 2025-10-13 | 3.50 | 3.79 | 0.21 | 5.87% | 3.40 | 3.92 | 650463 | 23861.46 | 7.48% |
深证大盘股票行情在线 K线走势图
中嘉博创(000889)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
