中嘉博创
SZ000889 Forward-adjusted MAIN
3.62
-0.08
(-2.16%)
Open
3.70
High
3.71
Low
3.61
Prev close
3.70
Amplitude
2.70%
Volume
1,881.8万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
3.68
MA10
3.79
MA20
3.90
MA60
3.79
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.70 | 3.71 | 3.61 | 3.62 | 1,882万 |
| 2 | 2026-09-29 | 3.63 | 3.73 | 3.60 | 3.70 | 2,513万 |
| 3 | 2026-09-28 | 3.70 | 3.71 | 3.57 | 3.63 | 2,676万 |
| 4 | 2026-09-24 | 3.71 | 3.77 | 3.69 | 3.70 | 2,129万 |
| 5 | 2026-09-23 | 3.94 | 3.94 | 3.71 | 3.74 | 5,548万 |
| 6 | 2026-09-22 | 3.94 | 3.99 | 3.88 | 3.94 | 4,566万 |
| 7 | 2026-09-21 | 3.88 | 3.93 | 3.86 | 3.89 | 2,817万 |
| 8 | 2026-09-18 | 3.96 | 3.97 | 3.87 | 3.89 | 2,997万 |
| 9 | 2026-09-17 | 3.93 | 3.98 | 3.82 | 3.90 | 3,594万 |
| 10 | 2026-09-16 | 3.82 | 3.95 | 3.79 | 3.93 | 3,896万 |
| 11 | 2026-09-15 | 3.94 | 3.98 | 3.83 | 3.85 | 5,137万 |
| 12 | 2026-09-14 | 4.12 | 4.16 | 3.97 | 3.99 | 5,908万 |
52W
Data range
2.85
25.3%
5.89
High/low over the last 250 trading days, and where the price sits.
← Stocks