中嘉博创
sz000889 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.51
涨跌幅
-1.68%
成交量
16,282,400 股
成交额
57,597,900 元
换手率
1.87%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.55 | 3.51 | 3.59 | 3.50 | -1.68% | 16,282,400 | 57,597,900 | 1.87 |
| 2026-10-13 | 3.47 | 3.57 | 3.60 | 3.40 | +1.71% | 22,303,900 | 78,283,320 | 2.56 |
| 2026-10-12 | 3.62 | 3.51 | 3.65 | 3.50 | -4.10% | 18,823,100 | 66,930,584 | 2.16 |
| 2026-10-09 | 3.57 | 3.66 | 3.66 | 3.44 | +2.23% | 30,861,800 | 109,336,152 | 3.55 |
| 2026-10-08 | 3.60 | 3.58 | 3.66 | 3.55 | -1.10% | 19,629,500 | 70,502,440 | 2.26 |
| 2026-09-30 | 3.70 | 3.62 | 3.71 | 3.61 | -2.16% | 18,818,100 | 68,451,872 | 2.16 |
| 2026-09-29 | 3.63 | 3.70 | 3.73 | 3.60 | +1.93% | 25,130,700 | 92,597,048 | 2.89 |
| 2026-09-28 | 3.70 | 3.63 | 3.71 | 3.57 | -1.89% | 26,757,100 | 96,718,648 | 3.08 |
| 2026-09-24 | 3.71 | 3.70 | 3.77 | 3.69 | -1.07% | 21,288,800 | 79,018,368 | 2.45 |
| 2026-09-23 | 3.94 | 3.74 | 3.94 | 3.71 | -5.08% | 55,478,900 | 208,934,064 | 6.38 |
| 2026-09-22 | 3.94 | 3.94 | 3.99 | 3.88 | +1.29% | 45,655,400 | 179,541,168 | 5.25 |
| 2026-09-21 | 3.88 | 3.89 | 3.93 | 3.86 | +0.00% | 28,168,200 | 109,469,480 | 3.24 |
| 2026-09-18 | 3.96 | 3.89 | 3.97 | 3.87 | -0.26% | 29,965,300 | 116,858,664 | 3.45 |
| 2026-09-17 | 3.93 | 3.90 | 3.98 | 3.82 | -0.76% | 35,942,300 | 140,118,544 | 4.13 |
| 2026-09-16 | 3.82 | 3.93 | 3.95 | 3.79 | +2.08% | 38,958,700 | 151,626,096 | 4.48 |
| 2026-09-15 | 3.94 | 3.85 | 3.98 | 3.83 | -3.51% | 51,367,500 | 199,792,640 | 5.91 |
| 2026-09-14 | 4.12 | 3.99 | 4.16 | 3.97 | -2.68% | 59,080,700 | 236,886,688 | 6.79 |
| 2026-09-11 | 4.06 | 4.10 | 4.17 | 4.02 | -2.38% | 92,786,100 | 379,599,040 | 10.67 |
| 2026-09-10 | 3.95 | 4.20 | 4.38 | 3.88 | +5.53% | 137,409,600 | 579,596,352 | 15.80 |
| 2026-09-09 | 3.98 | 3.98 | 4.16 | 3.96 | -0.75% | 28,819,300 | 115,700,512 | 3.31 |
| 2026-09-08 | 3.97 | 4.01 | 4.04 | 3.94 | +1.52% | 25,755,000 | 103,013,040 | 2.96 |
| 2026-09-07 | 4.00 | 3.95 | 4.03 | 3.94 | -1.00% | 25,787,800 | 102,446,592 | 2.96 |
| 2026-09-04 | 4.02 | 3.99 | 4.10 | 3.98 | +0.00% | 34,147,400 | 138,339,072 | 3.93 |
| 2026-09-03 | 4.08 | 3.99 | 4.11 | 3.96 | -1.97% | 31,531,300 | 126,513,944 | 3.63 |
| 2026-09-02 | 4.03 | 4.07 | 4.11 | 4.00 | +0.00% | 28,922,700 | 117,232,408 | 3.33 |
| 2026-09-01 | 4.04 | 4.07 | 4.10 | 4.00 | +1.24% | 36,381,900 | 147,749,360 | 4.18 |
| 2026-08-31 | 3.98 | 4.02 | 4.02 | 3.92 | +0.00% | 28,142,700 | 111,869,432 | 3.24 |
| 2026-08-28 | 4.04 | 4.02 | 4.06 | 3.99 | -0.50% | 32,984,100 | 132,574,176 | 3.79 |
| 2026-08-27 | 4.02 | 4.04 | 4.07 | 4.00 | +0.50% | 39,902,700 | 161,092,880 | 4.59 |
| 2026-08-26 | 4.00 | 4.02 | 4.06 | 3.93 | +0.25% | 43,596,300 | 174,789,120 | 5.01 |
需要全历史数据与程序化访问？
查看 中嘉博创 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000889 获取全部历史日线。