中嘉博创

000889
🏛️ 中国 →
3.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2.20 2.25 2.17 2.23 28.6M
2023-12-28 2.19 2.24 2.14 2.20 31.0M
2023-12-27 2.05 2.13 2.05 2.13 21.9M
2023-12-26 2.00 2.06 1.99 2.03 22.7M
2023-12-25 1.99 2.03 1.96 1.99 37.1M
2023-12-22 2.05 2.05 2.05 2.05 5.0M
2023-12-21 2.21 2.28 2.13 2.16 37.8M
2023-12-20 2.18 2.29 2.16 2.24 41.3M
2023-12-19 2.12 2.21 2.07 2.19 45.7M
2023-12-18 2.18 2.23 2.09 2.10 58.3M
2023-12-15 2.03 2.12 2.01 2.12 24.4M
2023-12-14 1.99 2.02 1.97 2.02 10.8M
2023-12-13 2.02 2.03 1.98 1.99 8.9M
2023-12-12 1.98 2.01 1.97 2.01 10.1M
2023-12-11 1.95 1.99 1.93 1.98 9.8M
2023-12-08 1.96 1.98 1.95 1.97 6.9M
2023-12-07 1.94 1.98 1.92 1.98 11.7M
2023-12-06 1.91 1.94 1.90 1.93 6.8M
2023-12-05 1.95 1.97 1.91 1.92 9.6M
2023-12-04 2.00 2.00 1.95 1.95 11.7M
2023-12-01 1.98 2.01 1.97 2.00 8.3M
2023-11-30 2.02 2.03 1.98 1.98 10.3M
2023-11-29 2.06 2.07 2.00 2.01 13.2M
2023-11-28 2.04 2.09 2.03 2.06 12.4M
2023-11-27 2.03 2.06 1.99 2.05 14.1M
2023-11-24 2.02 2.06 2.00 2.03 13.8M
2023-11-23 2.00 2.04 1.99 2.01 9.9M
2023-11-22 2.01 2.03 1.98 2.01 12.9M
2023-11-21 2.03 2.06 2.00 2.02 15.8M
2023-11-20 2.07 2.12 2.04 2.04 20.9M
2023-11-17 2.07 2.08 2.03 2.06 12.8M
2023-11-16 2.06 2.12 2.05 2.08 14.0M
2023-11-15 2.04 2.12 2.04 2.07 17.8M
2023-11-14 2.04 2.06 2.02 2.04 11.0M
2023-11-13 1.98 2.07 1.97 2.05 16.7M
2023-11-10 1.98 2.00 1.94 1.99 11.7M
2023-11-09 2.00 2.02 1.96 1.97 12.8M
2023-11-08 2.00 2.01 1.97 2.00 15.6M
2023-11-07 1.94 2.01 1.92 2.01 18.6M
2023-11-06 1.93 1.96 1.92 1.95 13.7M
2023-11-03 1.90 1.94 1.88 1.94 20.5M
2023-11-02 1.85 1.91 1.84 1.86 14.6M
2023-11-01 1.90 1.90 1.85 1.86 13.5M
2023-10-31 1.88 1.91 1.86 1.90 13.5M
2023-10-30 1.86 1.89 1.84 1.88 12.5M
2023-10-27 1.89 1.90 1.85 1.87 12.7M
2023-10-26 1.91 1.92 1.88 1.89 13.7M
2023-10-25 1.93 1.94 1.89 1.91 14.2M
2023-10-24 1.91 1.97 1.90 1.94 12.9M
2023-10-23 1.95 1.98 1.88 1.90 11.6M
2023-10-20 1.89 1.97 1.89 1.96 13.4M
2023-10-19 1.88 1.94 1.87 1.90 11.4M
2023-10-18 1.90 1.90 1.84 1.88 18.8M
2023-10-17 1.99 2.00 1.89 1.89 22.8M
2023-10-16 1.95 2.01 1.93 1.99 17.8M
2023-10-13 2.05 2.05 1.93 1.93 31.8M
2023-10-12 2.09 2.13 2.01 2.02 45.9M
2023-10-11 2.12 2.12 2.12 2.12 7.9M
2023-10-10 2.22 2.24 2.18 2.23 20.1M
2023-10-09 2.16 2.23 2.14 2.23 25.7M
2023-09-28 2.09 2.16 2.08 2.16 17.2M
2023-09-27 2.13 2.14 2.08 2.09 18.3M
2023-09-26 2.11 2.17 2.09 2.13 17.8M
2023-09-25 2.12 2.16 2.08 2.11 20.6M
2023-09-22 2.24 2.29 2.12 2.13 43.2M
2023-09-21 2.15 2.23 2.14 2.23 33.9M
2023-09-20 2.15 2.25 2.14 2.14 32.8M
2023-09-19 2.05 2.18 2.02 2.16 42.6M
2023-09-18 2.09 2.10 2.06 2.08 46.0M
2023-09-15 1.98 2.01 1.96 2.00 20.6M
2023-09-14 1.99 2.01 1.95 1.99 29.6M
2023-09-13 2.01 2.02 1.97 1.98 38.7M
2023-09-12 2.04 2.12 2.01 2.07 25.9M
2023-09-11 2.10 2.12 2.04 2.04 47.0M
2023-09-08 2.25 2.34 2.12 2.15 87.6M
2023-09-07 2.10 2.23 2.08 2.23 50.0M
2023-09-06 2.13 2.15 2.08 2.12 32.0M
2023-09-05 2.18 2.25 2.12 2.15 62.6M
2023-09-04 2.05 2.14 2.03 2.14 40.8M
2023-09-01 1.98 2.04 1.96 2.04 23.9M
2023-08-31 2.01 2.04 1.98 1.98 15.4M
2023-08-30 1.97 2.03 1.94 2.02 20.6M
2023-08-29 1.93 1.98 1.93 1.96 9.2M
2023-08-28 2.02 2.02 1.93 1.95 14.3M
2023-08-25 1.95 1.99 1.94 1.97 12.2M
2023-08-24 1.92 2.00 1.91 1.97 20.5M
2023-08-23 1.92 1.93 1.89 1.92 8.6M
2023-08-22 1.92 1.94 1.87 1.93 12.9M
2023-08-21 1.93 1.95 1.88 1.91 13.3M
2023-08-18 1.94 1.99 1.93 1.93 16.7M
2023-08-17 1.98 2.00 1.95 1.95 11.6M
2023-08-16 1.98 2.04 1.95 1.99 18.4M
2023-08-15 1.91 1.99 1.90 1.99 14.1M
2023-08-14 1.86 1.93 1.86 1.91 8.6M
2023-08-11 1.92 1.94 1.86 1.89 16.1M
2023-08-10 1.95 1.96 1.91 1.95 12.4M
2023-08-09 1.96 2.00 1.92 1.94 13.4M
2023-08-08 1.97 1.97 1.93 1.95 9.4M
2023-08-07 1.97 1.99 1.95 1.97 8.7M
2023-08-04 2.00 2.01 1.95 1.99 14.3M
2023-08-03 1.98 2.02 1.97 2.00 10.9M
2023-08-02 1.97 2.02 1.96 1.99 12.7M
2023-08-01 1.91 1.99 1.91 1.99 21.1M
2023-07-31 1.91 1.94 1.88 1.91 13.2M
2023-07-28 1.93 1.94 1.89 1.93 12.0M
2023-07-27 1.95 1.96 1.92 1.94 9.9M
2023-07-26 1.92 1.97 1.88 1.95 17.8M
2023-07-25 1.90 1.96 1.88 1.93 26.5M
2023-07-24 2.08 2.10 1.91 1.92 51.8M
2023-07-21 1.93 2.02 1.89 2.00 29.7M
2023-07-20 1.91 1.95 1.91 1.93 18.1M
2023-07-19 1.91 1.92 1.86 1.89 14.1M
2023-07-18 1.84 1.93 1.83 1.91 24.3M
2023-07-17 1.78 1.85 1.74 1.84 17.3M
2023-07-14 1.70 1.79 1.69 1.78 12.4M
2023-07-13 1.70 1.72 1.68 1.71 7.8M
2023-07-12 1.75 1.75 1.68 1.71 10.1M
2023-07-11 1.75 1.78 1.72 1.75 9.7M
2023-07-10 1.78 1.80 1.75 1.75 7.5M
2023-07-07 1.80 1.80 1.77 1.79 5.6M
2023-07-06 1.82 1.84 1.79 1.81 10.8M
2023-07-05 1.77 1.83 1.76 1.81 13.2M
2023-07-04 1.80 1.80 1.75 1.77 11.8M
2023-07-03 1.77 1.81 1.75 1.81 9.1M
2023-06-30 1.75 1.79 1.75 1.76 6.5M
2023-06-29 1.77 1.79 1.75 1.76 6.4M
2023-06-28 1.81 1.82 1.74 1.78 13.8M
2023-06-27 1.76 1.83 1.76 1.82 9.9M
2023-06-26 1.79 1.82 1.76 1.76 12.5M
2023-06-21 1.86 1.86 1.78 1.81 13.2M
2023-06-20 1.81 1.87 1.81 1.85 12.2M
2023-06-19 1.88 1.91 1.82 1.83 19.0M
2023-06-16 1.80 1.88 1.79 1.86 24.4M
2023-06-15 1.74 1.82 1.73 1.81 26.5M
2023-06-14 1.66 1.74 1.65 1.73 24.7M
2023-06-13 1.63 1.69 1.61 1.66 15.3M
2023-06-12 1.67 1.70 1.62 1.65 22.9M
2023-06-09 1.67 1.74 1.65 1.70 19.1M
2023-06-08 1.70 1.75 1.64 1.68 27.6M
2023-06-07 1.59 1.67 1.56 1.67 20.1M
2023-06-06 1.58 1.63 1.56 1.59 27.4M
2023-06-05 1.58 1.59 1.55 1.59 16.9M
2023-06-02 1.40 1.51 1.40 1.51 17.9M
2023-06-01 1.50 1.50 1.42 1.44 29.3M
2023-05-31 1.48 1.49 1.46 1.49 17.6M
2023-05-30 1.42 1.42 1.42 1.42 4.4M
2023-05-29 1.35 1.35 1.35 1.35 3.6M
2023-05-26 1.42 1.46 1.42 1.42 14.8M
2023-05-25 1.55 1.55 1.49 1.49 9.9M
2023-05-24 1.57 1.61 1.56 1.57 18.8M
2023-05-23 1.57 1.64 1.57 1.57 32.7M
2023-05-22 1.72 1.73 1.65 1.65 10.4M
2023-05-19 1.75 1.75 1.72 1.74 7.2M
2023-05-18 1.76 1.78 1.74 1.76 5.4M
2023-05-17 1.72 1.77 1.72 1.76 7.2M
2023-05-16 1.74 1.74 1.72 1.73 5.2M
2023-05-15 1.74 1.75 1.72 1.75 7.0M
2023-05-12 1.78 1.78 1.73 1.75 10.9M
2023-05-11 1.79 1.80 1.77 1.78 7.5M
2023-05-10 1.75 1.81 1.75 1.79 8.9M
2023-05-09 1.82 1.82 1.75 1.77 17.9M
2023-05-08 1.86 1.86 1.80 1.82 14.6M
2023-05-05 1.84 1.88 1.82 1.86 14.3M
2023-05-04 1.91 1.93 1.85 1.86 26.5M
2023-04-28 1.83 1.86 1.83 1.86 8.5M
2023-04-27 1.82 1.82 1.75 1.77 17.6M
2023-04-26 1.80 1.83 1.80 1.82 5.8M
2023-04-25 1.82 1.83 1.79 1.80 9.4M
2023-04-24 1.80 1.83 1.77 1.83 7.8M
2023-04-21 1.84 1.85 1.80 1.81 11.6M
2023-04-20 1.83 1.86 1.80 1.84 12.0M
2023-04-19 1.81 1.86 1.80 1.84 11.5M
2023-04-18 1.92 1.92 1.82 1.82 30.9M
2023-04-17 1.92 1.95 1.91 1.92 12.5M
2023-04-14 1.92 1.94 1.91 1.93 9.9M
2023-04-13 1.93 1.95 1.91 1.92 11.3M
2023-04-12 1.92 1.94 1.91 1.94 7.6M
2023-04-11 1.93 1.93 1.91 1.92 7.7M
2023-04-10 1.95 1.96 1.92 1.93 11.1M
2023-04-07 1.93 1.97 1.93 1.95 10.0M
2023-04-06 1.95 1.96 1.92 1.93 11.9M
2023-04-04 1.95 2.00 1.95 1.96 15.4M
2023-04-03 1.94 1.98 1.93 1.96 13.7M
2023-03-31 1.92 1.96 1.91 1.95 10.7M
2023-03-30 1.95 1.96 1.91 1.93 18.0M
2023-03-29 1.98 1.99 1.94 1.95 23.8M
2023-03-28 2.09 2.09 1.99 2.00 47.4M
2023-03-27 1.99 2.09 1.98 2.09 51.1M
2023-03-24 1.96 2.01 1.96 1.99 16.8M
2023-03-23 1.95 1.97 1.94 1.96 6.7M
2023-03-22 1.93 1.96 1.92 1.96 10.8M
2023-03-21 1.91 1.94 1.90 1.93 7.7M
2023-03-20 1.94 1.95 1.91 1.91 11.7M
2023-03-17 1.94 1.97 1.94 1.95 10.4M
2023-03-16 1.96 1.97 1.92 1.93 13.1M
2023-03-15 1.96 1.98 1.95 1.97 10.8M
2023-03-14 1.97 2.00 1.94 1.95 17.2M
2023-03-13 1.96 1.99 1.95 1.97 12.3M
2023-03-10 1.98 2.00 1.97 1.97 14.2M
2023-03-09 2.02 2.04 1.96 2.00 27.8M
2023-03-08 1.97 2.09 1.97 2.03 40.8M
2023-03-07 2.01 2.04 1.98 1.99 16.1M
2023-03-06 2.00 2.03 1.99 2.01 9.9M
2023-03-03 2.01 2.02 1.99 2.00 9.0M
2023-03-02 2.01 2.02 1.98 2.01 17.2M
2023-03-01 1.96 2.01 1.96 2.00 15.2M
2023-02-28 1.95 1.97 1.94 1.97 12.1M
2023-02-27 1.94 1.95 1.93 1.94 7.8M
2023-02-24 1.95 1.95 1.93 1.95 9.5M
2023-02-23 1.96 1.97 1.93 1.95 11.6M
2023-02-22 1.98 1.98 1.93 1.95 21.5M
2023-02-21 1.99 2.01 1.97 1.99 13.7M
2023-02-20 2.00 2.03 1.97 1.99 14.3M
2023-02-17 2.03 2.05 2.00 2.00 14.7M
2023-02-16 2.08 2.11 2.01 2.02 24.8M
2023-02-15 2.04 2.13 2.03 2.08 31.9M
2023-02-14 1.99 2.08 1.98 2.05 30.5M
2023-02-13 2.00 2.00 1.97 1.99 13.0M
2023-02-10 2.00 2.03 1.99 2.00 13.7M
2023-02-09 2.00 2.01 1.98 2.00 12.2M
2023-02-08 1.97 2.04 1.96 2.01 21.3M
2023-02-07 1.97 1.99 1.96 1.98 9.2M
2023-02-06 1.99 2.00 1.97 1.98 11.3M
2023-02-03 2.01 2.02 1.97 2.00 16.2M
2023-02-02 1.99 2.05 1.97 2.02 23.1M
2023-02-01 2.00 2.01 1.97 2.00 22.3M
2023-01-31 1.93 2.03 1.92 2.01 35.1M
2023-01-30 1.91 1.94 1.90 1.93 14.6M
2023-01-20 1.88 1.91 1.87 1.90 10.2M
2023-01-19 1.87 1.89 1.87 1.88 8.1M
2023-01-18 1.88 1.90 1.87 1.88 7.4M
2023-01-17 1.90 1.91 1.87 1.87 10.2M
2023-01-16 1.89 1.92 1.89 1.91 7.4M
2023-01-13 1.91 1.92 1.89 1.91 6.5M
2023-01-12 1.87 1.93 1.86 1.91 11.4M
2023-01-11 1.91 1.95 1.88 1.88 11.8M
2023-01-10 1.90 1.93 1.89 1.91 5.6M
2023-01-09 1.91 1.92 1.89 1.91 7.7M
2023-01-06 1.93 1.94 1.89 1.91 11.0M
2023-01-05 1.91 1.97 1.89 1.94 16.3M
2023-01-04 1.90 1.93 1.89 1.91 11.7M
2023-01-03 1.85 1.91 1.84 1.89 10.0M