中嘉博创（000889）历史行情
以下为中嘉博创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.620 | 3.530 | 3.650 | 3.520 | -0.130 | -3.552% | 1,548.59万 | 0.55亿 | 1.780% |
| 2026-10-09 | 3.570 | 3.660 | 3.660 | 3.440 | 0.080 | 2.235% | 30.86万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.600 | 3.580 | 3.660 | 3.550 | -0.040 | -1.105% | 19.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 1,881.81万 | 0.68亿 | 2.164% |
| 2026-10-06 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 1,881.81万 | 0.68亿 | 2.164% |
| 2026-10-05 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 1,881.81万 | 0.68亿 | 2.164% |
| 2026-10-02 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 1,881.81万 | 0.68亿 | 2.164% |
| 2026-10-01 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 1,881.81万 | 0.68亿 | 2.164% |
| 2026-09-30 | 3.700 | 3.620 | 3.710 | 3.610 | -0.080 | -2.162% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.630 | 3.700 | 3.730 | 3.600 | 0.070 | 1.928% | 25.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.700 | 3.630 | 3.710 | 3.570 | -0.070 | -1.892% | 26.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.710 | 3.700 | 3.770 | 3.690 | -0.040 | -1.070% | 2,128.89万 | 0.79亿 | 2.448% |
| 2026-09-24 | 3.710 | 3.700 | 3.770 | 3.690 | -0.040 | -1.070% | 21.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.940 | 3.740 | 3.940 | 3.710 | -0.200 | -5.076% | 55.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.940 | 3.940 | 3.990 | 3.880 | 0.050 | 1.285% | 45.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.880 | 3.890 | 3.930 | 3.860 | 0.000 | 0.000% | 28.17万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.960 | 3.890 | 3.970 | 3.870 | -0.010 | -0.256% | 29.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.930 | 3.900 | 3.980 | 3.820 | -0.030 | -0.763% | 35.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.820 | 3.930 | 3.950 | 3.790 | 0.080 | 2.078% | 38.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.940 | 3.850 | 3.980 | 3.830 | -0.140 | -3.509% | 51.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 3.990 | 4.160 | 3.970 | -0.110 | -2.683% | 59.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.060 | 4.100 | 4.170 | 4.020 | -0.100 | -2.381% | 92.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.950 | 4.200 | 4.380 | 3.880 | 0.220 | 5.528% | 137.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.980 | 3.980 | 4.160 | 3.960 | -0.030 | -0.748% | 28.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.970 | 4.010 | 4.040 | 3.940 | 0.060 | 1.519% | 25.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.000 | 3.950 | 4.030 | 3.940 | -0.040 | -1.003% | 25.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.020 | 3.990 | 4.100 | 3.980 | 0.000 | 0.000% | 34.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.080 | 3.990 | 4.110 | 3.960 | -0.080 | -1.966% | 31.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.030 | 4.070 | 4.110 | 4.000 | 0.000 | 0.000% | 28.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.040 | 4.070 | 4.100 | 4.000 | 0.050 | 1.244% | 36.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.980 | 4.020 | 4.020 | 3.920 | 0.000 | 0.000% | 28.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.040 | 4.020 | 4.060 | 3.990 | -0.020 | -0.495% | 32.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.020 | 4.040 | 4.070 | 4.000 | 0.020 | 0.498% | 39.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.000 | 4.020 | 4.060 | 3.930 | 0.010 | 0.249% | 43.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.850 | 4.010 | 4.050 | 3.820 | 0.120 | 3.085% | 56.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.880 | 3.890 | 3.950 | 3.800 | 0.030 | 0.777% | 35.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.780 | 3.860 | 3.880 | 3.700 | 0.040 | 1.047% | 26.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.750 | 3.820 | 3.860 | 3.710 | 0.100 | 2.688% | 30.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.890 | 3.720 | 3.950 | 3.680 | -0.250 | -6.297% | 46.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.060 | 3.970 | 4.070 | 3.940 | -0.100 | -2.457% | 41.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.050 | 4.070 | 4.080 | 3.960 | 0.000 | 0.000% | 49.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.080 | 4.070 | 4.170 | 3.960 | -0.040 | -0.973% | 72.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.180 | 4.110 | 4.480 | 4.100 | 0.030 | 0.735% | 115.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.010 | 4.080 | 4.140 | 3.950 | 0.100 | 2.513% | 61.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.060 | 3.980 | 4.070 | 3.950 | -0.020 | -0.500% | 44.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.930 | 4.000 | 4.020 | 3.850 | 0.020 | 0.503% | 52.97万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.130 | 3.980 | 4.140 | 3.900 | -0.140 | -3.398% | 100.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.880 | 4.120 | 4.310 | 3.850 | 0.200 | 5.102% | 142.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.920 | 3.950 | 3.850 | 0.000 | 0.000% | 54.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.810 | 3.920 | 4.050 | 3.810 | 0.170 | 4.533% | 67.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.690 | 3.750 | 3.810 | 3.670 | 0.070 | 1.902% | 47.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.600 | 3.680 | 3.780 | 3.600 | 0.230 | 6.667% | 77.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.660 | 3.450 | 3.670 | 3.440 | -0.220 | -5.995% | 51.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.690 | 3.670 | 3.710 | 3.530 | 0.000 | 0.000% | 57.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.630 | 3.670 | 3.800 | 3.590 | -0.020 | -0.542% | 67.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.550 | 3.690 | 3.700 | 3.490 | 0.110 | 3.073% | 81.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.640 | 3.580 | 3.770 | 3.560 | -0.250 | -6.527% | 105.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.880 | 3.830 | 4.050 | 3.750 | -0.160 | -4.010% | 151.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 3.990 | 4.160 | 3.780 | 0.190 | 5.000% | 191.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.530 | 3.800 | 3.800 | 3.460 | 0.350 | 10.145% | 69.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.220 | 3.450 | 3.450 | 3.220 | 0.310 | 9.873% | 42.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.220 | 3.140 | 3.310 | 3.060 | -0.200 | -5.988% | 62.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.250 | 3.340 | 3.500 | 3.160 | 0.050 | 1.520% | 97.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.270 | 3.290 | 3.290 | 3.270 | 0.300 | 10.033% | 25.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.930 | 2.990 | 3.020 | 2.850 | 0.010 | 0.336% | 33.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.090 | 2.980 | 3.300 | 2.950 | -0.110 | -3.560% | 50.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.020 | 3.090 | 3.200 | 2.980 | 0.070 | 2.318% | 44.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.030 | 3.020 | 3.050 | 2.920 | -0.010 | -0.330% | 27.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.070 | 3.030 | 3.070 | 2.960 | 0.000 | 0.000% | 24.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.140 | 3.030 | 3.150 | 2.990 | -0.100 | -3.195% | 28.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.290 | 3.130 | 3.320 | 3.110 | -0.150 | -4.573% | 33.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.320 | 3.280 | 3.360 | 3.280 | -0.020 | -0.606% | 28.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.400 | 3.300 | 3.490 | 3.280 | -0.120 | -3.509% | 41.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.420 | 3.470 | 3.310 | 0.050 | 1.484% | 43.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.320 | 3.370 | 3.410 | 3.260 | 0.040 | 1.201% | 33.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.360 | 3.330 | 3.440 | 3.270 | -0.040 | -1.187% | 41.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.530 | 3.370 | 3.540 | 3.340 | -0.220 | -6.128% | 51.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.760 | 3.590 | 3.780 | 3.540 | -0.210 | -5.526% | 56.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.760 | 3.800 | 3.900 | 3.670 | -0.140 | -3.553% | 62.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.090 | 3.940 | 4.090 | 3.870 | -0.320 | -7.512% | 90.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.950 | 4.260 | 4.360 | 3.880 | 0.240 | 5.970% | 150.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.020 | 4.020 | 4.020 | 3.910 | 0.370 | 10.137% | 46.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.720 | 3.650 | 3.720 | 3.610 | -0.120 | -3.183% | 39.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.550 | 3.770 | 3.780 | 3.460 | 0.220 | 6.197% | 59.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.530 | 3.550 | 3.670 | 3.500 | 0.060 | 1.719% | 32.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.580 | 3.490 | 3.600 | 3.470 | -0.020 | -0.570% | 35.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.550 | 3.510 | 3.570 | 3.450 | -0.070 | -1.955% | 43.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.680 | 3.580 | 3.820 | 3.560 | -0.090 | -2.452% | 53.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.710 | 3.670 | 3.740 | 3.620 | 0.050 | 1.381% | 30.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.650 | 3.620 | 3.780 | 3.550 | -0.140 | -3.723% | 44.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.790 | 3.760 | 3.850 | 3.710 | -0.060 | -1.571% | 45.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.810 | 3.820 | 3.930 | 3.780 | -0.130 | -3.291% | 55.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.880 | 3.950 | 4.160 | 3.840 | 0.040 | 1.023% | 91.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.000 | 3.910 | 4.000 | 3.700 | -0.100 | -2.494% | 75.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.970 | 4.010 | 4.110 | 3.870 | -0.030 | -0.743% | 65.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.280 | 4.040 | 4.280 | 3.970 | -0.260 | -6.047% | 117.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.920 | 4.300 | 4.300 | 3.910 | 0.390 | 9.974% | 38.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.940 | 3.910 | 3.970 | 3.770 | -0.030 | -0.761% | 54.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.010 | 3.940 | 4.020 | 3.830 | -0.190 | -4.600% | 66.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.260 | 4.130 | 4.290 | 4.060 | -0.100 | -2.364% | 77.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.150 | 4.230 | 4.270 | 4.000 | 0.180 | 4.444% | 87.43万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.460 | 4.050 | 4.490 | 4.030 | -0.400 | -8.989% | 114.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.640 | 4.450 | 4.660 | 4.330 | -0.250 | -5.319% | 99.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.670 | 4.700 | 4.810 | 4.510 | -0.140 | -2.893% | 101.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.110 | 4.840 | 5.350 | 4.690 | -0.310 | -6.019% | 141.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.250 | 5.150 | 5.390 | 5.030 | -0.170 | -3.195% | 138.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.800 | 5.320 | 5.850 | 5.300 | -0.250 | -4.488% | 190.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.000 | 5.570 | 5.570 | 5.000 | 0.510 | 10.079% | 156.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.370 | 5.060 | 5.450 | 5.030 | -0.200 | -3.802% | 138.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.460 | 5.260 | 5.550 | 5.210 | -0.150 | -2.773% | 193.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.660 | 5.410 | 5.890 | 5.340 | 0.060 | 1.121% | 282.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.280 | 5.350 | 5.350 | 5.270 | 0.490 | 10.082% | 48.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.500 | 4.860 | 4.860 | 4.500 | 0.440 | 9.955% | 115.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.690 | 4.420 | 4.750 | 4.370 | -0.390 | -8.108% | 175.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.820 | 4.810 | 4.980 | 4.710 | -0.100 | -2.037% | 237.99万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.460 | 4.910 | 4.910 | 4.450 | 0.450 | 10.090% | 248.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.460 | 4.750 | 4.320 | -0.330 | -6.889% | 233.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.350 | 4.790 | 4.790 | 4.250 | 0.440 | 10.115% | 245.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.580 | 4.350 | 4.790 | 4.260 | -0.270 | -5.844% | 177.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.450 | 4.620 | 4.850 | 4.420 | -0.040 | -0.858% | 163.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.760 | 4.660 | 5.000 | 4.630 | -0.480 | -9.339% | 213.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.420 | 5.140 | 5.450 | 5.030 | -0.150 | -2.836% | 255.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.850 | 5.290 | 5.440 | 4.810 | 0.290 | 5.800% | 275.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.570 | 5.000 | 5.210 | 4.380 | 0.260 | 5.485% | 338.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.320 | 4.740 | 4.740 | 4.030 | 0.430 | 9.977% | 318.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.890 | 4.310 | 4.310 | 3.890 | 0.390 | 9.949% | 126.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.280 | 3.920 | 4.350 | 3.920 | 0.000 | 0.000% | 217.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.350 | 4.350 | 4.350 | 4.100 | 0.000 | 0.000% | 179.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.660 | 3.950 | 3.950 | 3.540 | 0.000 | 0.000% | 118.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.350 | 3.590 | 3.590 | 3.330 | 0.000 | 0.000% | 30.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.190 | 3.260 | 3.280 | 3.170 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.320 | 3.200 | 3.360 | 3.180 | 0.000 | 0.000% | 16.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.390 | 3.300 | 3.420 | 3.280 | 0.000 | 0.000% | 21.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.490 | 3.400 | 3.500 | 3.370 | 0.000 | 0.000% | 26.56万 | 0.00亿 | 0.000% |