锦鸡股份 sz.300798
8.97
+3.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.78 | 9.05 | 8.59 | 8.97 | +3.10% | 1.94 | 5.45% |
| 2026-05-21 | 9.55 | 9.60 | 8.65 | 8.70 | -9.38% | 3.22 | 8.74% |
| 2026-05-20 | 9.88 | 9.88 | 9.45 | 9.60 | -3.03% | 1.96 | 5.05% |
| 2026-05-19 | 9.56 | 9.98 | 9.31 | 9.90 | +2.91% | 2.69 | 6.83% |
| 2026-05-18 | 9.94 | 10.28 | 9.50 | 9.62 | -4.09% | 2.84 | 7.16% |
| 2026-05-15 | 10.42 | 10.85 | 9.93 | 10.03 | -3.46% | 3.36 | 8.04% |
| 2026-05-14 | 11.18 | 11.20 | 10.37 | 10.39 | -6.98% | 4.11 | 9.52% |
| 2026-05-13 | 10.63 | 11.45 | 10.50 | 11.17 | +4.59% | 4.46 | 9.97% |
| 2026-05-12 | 10.99 | 11.32 | 10.44 | 10.68 | -3.52% | 4.21 | 9.61% |
| 2026-05-11 | 11.06 | 11.28 | 10.75 | 11.07 | +2.12% | 4.55 | 10.17% |
| 2026-05-08 | 11.05 | 11.11 | 10.60 | 10.84 | -2.43% | 3.33 | 7.62% |
| 2026-05-07 | 11.32 | 11.76 | 11.04 | 11.11 | -2.03% | 4.34 | 9.52% |
| 2026-05-06 | 10.13 | 11.38 | 10.05 | 11.34 | +11.29% | 6.21 | 15.02% |
| 2026-04-30 | 10.66 | 10.70 | 10.11 | 10.19 | -4.05% | 2.81 | 7.17% |
| 2026-04-29 | 10.41 | 10.98 | 10.24 | 10.62 | -0.56% | 3.08 | 7.53% |
| 2026-04-28 | 10.44 | 10.96 | 10.31 | 10.68 | +1.14% | 3.47 | 8.54% |
| 2026-04-27 | 10.50 | 10.65 | 9.93 | 10.56 | -2.40% | 4.12 | 10.51% |
| 2026-04-24 | 11.25 | 11.25 | 10.50 | 10.82 | -4.92% | 4.81 | 11.70% |
| 2026-04-23 | 11.41 | 11.77 | 11.31 | 11.38 | -2.73% | 4.79 | 10.96% |
| 2026-04-22 | 11.11 | 11.88 | 11.05 | 11.70 | +2.54% | 7.79 | 17.67% |