中嘉博创(000889)股票信息
| 股票代码 | 000889 |
| 股票名称 | 中嘉博创 |
| 最新价/元 | 3.64 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.27 |
| 买入/元 | 3.64 |
| 卖出/元 | 3.65 |
| 昨收/元 | 3.65 |
| 今开/元 | 3.66 |
| 最高/元 | 3.68 |
| 最低/元 | 3.63 |
| 成交量/手 | 168251.80 |
| 成交额/万 | 6128.43 |
| 股净值/元 | -96.30 |
| 市净率 | 36.00 |
| 总市值/万 | 340809.97 |
| 流通值/万 | 316625.28 |
| 换手率/% | 1.93 |
| 入市日期 | 1997-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
中嘉博创(000889)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 3.66 | 3.64 | -0.01 | -0.27 | 168251.80 | 6128.43 | 1.93 |
| 2025-07-17 | 3.65 | 3.65 | -0.01 | -0.27 | 151272.00 | 5523.53 | 1.74 |
| 2025-07-16 | 3.62 | 3.66 | 0.03 | 0.83 | 215903.80 | 7892.34 | 2.48 |
| 2025-07-15 | 3.71 | 3.63 | -0.11 | -2.94 | 411326.16 | 14940.57 | 4.73 |
| 2025-07-14 | 3.75 | 3.74 | -0.01 | -0.27 | 225431.80 | 8439.98 | 2.59 |
| 2025-07-11 | 3.75 | 3.75 | 0.01 | 0.27 | 296375.98 | 11116.43 | 3.41 |
| 2025-07-10 | 3.70 | 3.74 | -0.07 | -1.84 | 446598.62 | 16653.41 | 5.13 |
| 2025-07-09 | 3.85 | 3.81 | -0.04 | -1.04 | 461478.96 | 17602.95 | 5.31 |
| 2025-07-08 | 3.80 | 3.85 | 0.03 | 0.79 | 454179.17 | 17364.18 | 5.22 |
| 2025-07-07 | 3.73 | 3.82 | 0.00 | 0.00 | 623791.53 | 23770.65 | 7.17 |
| 2025-07-04 | 4.14 | 3.82 | -0.10 | -2.55 | 1234378.60 | 48115.72 | 14.19 |
| 2025-07-03 | 3.72 | 3.92 | 0.36 | 10.11 | 735535.58 | 28367.20 | 8.46 |
| 2025-07-02 | 3.63 | 3.56 | -0.08 | -2.20 | 256568.01 | 9180.51 | 2.95 |
| 2025-07-01 | 3.60 | 3.64 | 0.03 | 0.83 | 366882.40 | 13235.38 | 4.22 |
| 2025-06-30 | 3.67 | 3.61 | -0.02 | -0.55 | 393397.93 | 14259.22 | 4.52 |
| 2025-06-27 | 3.63 | 3.63 | 0.00 | 0.00 | 363779.20 | 13281.46 | 4.18 |
| 2025-06-26 | 3.63 | 3.63 | 0.00 | 0.00 | 432140.60 | 15729.72 | 4.97 |
| 2025-06-25 | 3.67 | 3.63 | -0.08 | -2.16 | 832877.61 | 30140.43 | 9.57 |
| 2025-06-24 | 3.56 | 3.71 | 0.18 | 5.10 | 1254618.77 | 47294.98 | 14.42 |
| 2025-06-23 | 3.36 | 3.53 | 0.15 | 4.44 | 365355.40 | 12674.82 | 4.20 |
| 2025-06-20 | 3.49 | 3.38 | -0.11 | -3.15 | 346240.40 | 11775.89 | 3.98 |
| 2025-06-19 | 3.58 | 3.49 | -0.11 | -3.06 | 471691.30 | 16536.30 | 5.42 |
| 2025-06-18 | 3.60 | 3.60 | 0.00 | 0.00 | 510096.06 | 18283.01 | 5.86 |
| 2025-06-17 | 3.54 | 3.60 | 0.05 | 1.41 | 614500.70 | 21952.70 | 7.06 |
| 2025-06-16 | 3.48 | 3.55 | 0.09 | 2.60 | 634103.70 | 22427.73 | 7.29 |
| 2025-06-13 | 3.66 | 3.46 | -0.16 | -4.42 | 794567.47 | 28101.82 | 9.13 |
| 2025-06-12 | 3.71 | 3.62 | -0.14 | -3.72 | 1105444.93 | 40634.18 | 12.71 |
| 2025-06-11 | 3.99 | 3.76 | -0.34 | -8.29 | 1615767.03 | 62775.87 | 18.58 |
| 2025-06-10 | 3.96 | 4.10 | 0.14 | 3.54 | 2203707.60 | 89210.85 | 25.33 |
| 2025-06-09 | 3.75 | 3.96 | 0.36 | 10.00 | 1111564.19 | 43139.22 | 12.78 |
| 2025-06-06 | 3.60 | 3.60 | 0.33 | 10.09 | 120197.58 | 4327.11 | 1.38 |
| 2025-06-05 | 3.27 | 3.27 | 0.30 | 10.10 | 10269.15 | 335.80 | 0.12 |
| 2025-06-04 | 2.97 | 2.97 | 0.27 | 10.00 | 18030.76 | 535.51 | 0.21 |
| 2025-05-30 | 2.70 | 2.70 | 0.00 | 0.00 | 147193.00 | 4001.84 | 1.69 |
| 2025-05-29 | 2.72 | 2.70 | -0.06 | -2.17 | 304382.18 | 8258.93 | 3.50 |
| 2025-05-28 | 2.79 | 2.76 | -0.15 | -5.16 | 229022.00 | 6349.63 | 2.63 |
| 2025-05-27 | 2.78 | 2.91 | 0.14 | 5.05 | 218179.98 | 6236.46 | 2.51 |
| 2025-05-26 | 2.74 | 2.77 | 0.01 | 0.36 | 135182.18 | 3716.80 | 1.55 |
| 2025-05-23 | 2.74 | 2.76 | 0.01 | 0.36 | 144476.83 | 3972.30 | 1.66 |
| 2025-05-22 | 2.82 | 2.75 | -0.09 | -3.17 | 243912.43 | 6721.85 | 2.80 |
| 2025-05-21 | 2.79 | 2.84 | 0.06 | 2.16 | 244967.03 | 6865.33 | 2.82 |
| 2025-05-20 | 2.89 | 2.78 | -0.12 | -4.14 | 352846.92 | 10004.19 | 4.06 |
| 2025-05-19 | 2.89 | 2.90 | -0.01 | -0.34 | 267009.15 | 7752.50 | 3.07 |
| 2025-05-16 | 3.03 | 2.91 | -0.10 | -3.32 | 289052.81 | 8479.59 | 3.32 |
| 2025-05-15 | 3.07 | 3.01 | -0.02 | -0.66 | 372758.60 | 11219.46 | 4.29 |
| 2025-05-14 | 2.93 | 3.03 | 0.14 | 4.84 | 208160.50 | 6176.56 | 2.39 |
| 2025-05-13 | 2.75 | 2.89 | 0.14 | 5.09 | 287148.82 | 8090.84 | 3.30 |
| 2025-05-12 | 2.77 | 2.75 | -0.04 | -1.43 | 194744.83 | 5343.82 | 2.24 |
| 2025-05-09 | 2.74 | 2.79 | 0.05 | 1.83 | 217394.96 | 6031.99 | 2.50 |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11 | 187937.80 | 5127.45 | 2.16 |
| 2025-05-07 | 2.78 | 2.71 | -0.03 | -1.10 | 208163.40 | 5696.42 | 2.39 |
| 2025-05-06 | 2.71 | 2.74 | 0.02 | 0.74 | 166893.55 | 4524.44 | 1.92 |
| 2025-04-30 | 2.63 | 2.72 | 0.07 | 2.64 | 215214.97 | 5787.16 | 2.47 |
| 2025-04-29 | 2.58 | 2.65 | 0.05 | 1.92 | 212377.64 | 5522.63 | 2.44 |
| 2025-04-28 | 2.72 | 2.60 | -0.12 | -4.41 | 277868.00 | 7295.91 | 3.19 |
| 2025-04-25 | 2.75 | 2.72 | -0.03 | -1.09 | 217266.06 | 5948.82 | 2.50 |
| 2025-04-24 | 2.68 | 2.75 | 0.07 | 2.61 | 316906.60 | 8654.18 | 3.64 |
| 2025-04-23 | 2.62 | 2.68 | 0.04 | 1.52 | 241954.15 | 6467.96 | 2.78 |
| 2025-04-22 | 2.60 | 2.64 | 0.03 | 1.15 | 230562.80 | 6081.48 | 2.65 |
| 2025-04-21 | 2.62 | 2.61 | -0.03 | -1.14 | 223002.00 | 5787.33 | 2.56 |
| 2025-04-18 | 2.62 | 2.64 | 0.04 | 1.54 | 287384.00 | 7614.82 | 3.30 |
| 2025-04-17 | 2.61 | 2.60 | -0.05 | -1.89 | 289371.00 | 7597.01 | 3.33 |
| 2025-04-16 | 2.63 | 2.65 | 0.02 | 0.76 | 446664.75 | 11815.40 | 5.13 |
| 2025-04-15 | 2.55 | 2.63 | 0.13 | 5.20 | 266465.72 | 6926.65 | 3.06 |
| 2025-04-14 | 2.44 | 2.50 | 0.12 | 5.04 | 324593.49 | 8017.86 | 3.73 |
| 2025-04-11 | 2.27 | 2.38 | 0.11 | 4.85 | 273929.60 | 6376.03 | 3.15 |
| 2025-04-10 | 2.23 | 2.27 | 0.01 | 0.44 | 285587.80 | 6436.77 | 3.28 |
| 2025-04-09 | 2.21 | 2.26 | 0.00 | 0.00 | 254555.60 | 5592.56 | 2.93 |
| 2025-04-08 | 2.26 | 2.26 | -0.12 | -5.04 | 163238.00 | 3689.87 | 1.88 |
| 2025-04-07 | 2.38 | 2.38 | -0.13 | -5.18 | 36068.00 | 858.42 | 0.41 |
| 2025-04-03 | 2.55 | 2.51 | -0.06 | -2.34 | 171452.00 | 4346.51 | 1.97 |
| 2025-04-02 | 2.53 | 2.57 | 0.04 | 1.58 | 219110.67 | 5618.78 | 2.52 |
| 2025-04-01 | 2.55 | 2.53 | 0.00 | 0.00 | 135448.40 | 3439.68 | 1.56 |
| 2025-03-31 | 2.52 | 2.53 | -0.01 | -0.39 | 125746.10 | 3167.46 | 1.45 |
| 2025-03-28 | 2.57 | 2.54 | -0.02 | -0.78 | 184022.00 | 4631.34 | 2.12 |
| 2025-03-27 | 2.52 | 2.56 | 0.03 | 1.19 | 156865.00 | 4005.90 | 1.80 |
| 2025-03-26 | 2.51 | 2.53 | 0.01 | 0.40 | 142620.26 | 3618.32 | 1.64 |
| 2025-03-25 | 2.52 | 2.52 | 0.01 | 0.40 | 146259.78 | 3689.77 | 1.68 |
| 2025-03-24 | 2.63 | 2.51 | -0.13 | -4.92 | 308107.10 | 7827.85 | 3.54 |
| 2025-03-21 | 2.63 | 2.64 | 0.00 | 0.00 | 240464.96 | 6377.81 | 2.76 |
| 2025-03-20 | 2.65 | 2.64 | -0.03 | -1.12 | 219374.01 | 5801.83 | 2.52 |
| 2025-03-19 | 2.70 | 2.67 | -0.04 | -1.48 | 255838.40 | 6863.42 | 2.94 |
| 2025-03-18 | 2.75 | 2.71 | -0.04 | -1.46 | 237524.75 | 6522.49 | 2.73 |
| 2025-03-17 | 2.75 | 2.75 | -0.01 | -0.36 | 172552.52 | 4746.05 | 1.98 |
| 2025-03-14 | 2.80 | 2.76 | -0.04 | -1.43 | 239144.93 | 6636.52 | 2.75 |
| 2025-03-13 | 2.73 | 2.80 | 0.07 | 2.56 | 331950.47 | 9125.13 | 3.82 |
| 2025-03-12 | 2.60 | 2.73 | 0.13 | 5.00 | 370056.37 | 9897.10 | 4.25 |
| 2025-03-11 | 2.61 | 2.60 | -0.03 | -1.14 | 208812.20 | 5442.94 | 2.40 |
| 2025-03-10 | 2.65 | 2.63 | 0.00 | 0.00 | 216532.00 | 5689.73 | 2.49 |
| 2025-03-07 | 2.62 | 2.63 | 0.02 | 0.77 | 261941.60 | 6958.38 | 3.01 |
| 2025-03-06 | 2.62 | 2.61 | -0.01 | -0.38 | 185109.42 | 4840.52 | 2.13 |
| 2025-03-05 | 2.59 | 2.62 | 0.05 | 1.95 | 297237.97 | 7753.90 | 3.42 |
| 2025-03-04 | 2.45 | 2.57 | 0.10 | 4.05 | 348614.99 | 8869.14 | 4.01 |
| 2025-03-03 | 2.48 | 2.47 | 0.01 | 0.41 | 182800.71 | 4524.38 | 2.10 |
| 2025-02-28 | 2.49 | 2.46 | -0.04 | -1.60 | 281274.20 | 7025.44 | 3.23 |
| 2025-02-27 | 2.41 | 2.50 | 0.08 | 3.31 | 285222.20 | 7055.33 | 3.28 |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00 | 124350.06 | 3009.16 | 1.43 |
| 2025-02-25 | 2.41 | 2.42 | 0.01 | 0.42 | 167187.20 | 4045.09 | 1.92 |
| 2025-02-24 | 2.35 | 2.41 | 0.04 | 1.69 | 147319.18 | 3504.24 | 1.69 |
| 2025-02-21 | 2.40 | 2.37 | -0.02 | -0.84 | 197606.80 | 4667.31 | 2.27 |
日K线
周K线
月K线
