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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.95 | 9.13 | 8.86 | 9.02 | +0.67% | 1.76 | 5.22% |
| 2025-08-18 | 8.87 | 8.99 | 8.81 | 8.96 | +1.36% | 1.46 | 4.37% |
| 2025-08-15 | 8.75 | 8.92 | 8.72 | 8.84 | +1.38% | 1.18 | 3.57% |
| 2025-08-14 | 9.01 | 9.05 | 8.70 | 8.72 | -3.33% | 1.65 | 5.00% |
| 2025-08-13 | 9.05 | 9.15 | 8.98 | 9.02 | -0.99% | 1.67 | 4.95% |
| 2025-08-12 | 9.04 | 9.18 | 8.94 | 9.11 | +0.11% | 1.73 | 5.11% |
| 2025-08-11 | 8.80 | 9.14 | 8.80 | 9.10 | +3.88% | 2.33 | 6.91% |
| 2025-08-08 | 8.90 | 8.91 | 8.71 | 8.76 | -1.57% | 1.06 | 3.25% |
| 2025-08-07 | 8.92 | 9.07 | 8.82 | 8.90 | -0.34% | 1.57 | 4.72% |
| 2025-08-06 | 8.87 | 8.94 | 8.81 | 8.93 | +0.90% | 1.24 | 3.75% |
| 2025-08-05 | 8.77 | 8.88 | 8.70 | 8.85 | +0.80% | 1.12 | 3.41% |
| 2025-08-04 | 8.58 | 8.79 | 8.49 | 8.78 | +2.21% | 1.31 | 4.06% |
| 2025-08-01 | 8.64 | 8.71 | 8.54 | 8.59 | -0.58% | 1.01 | 3.14% |
| 2025-07-31 | 8.60 | 8.81 | 8.60 | 8.64 | +0.47% | 1.57 | 4.84% |
| 2025-07-30 | 8.68 | 8.74 | 8.53 | 8.60 | -1.49% | 1.29 | 3.99% |
| 2025-07-29 | 8.80 | 8.83 | 8.58 | 8.73 | -1.13% | 1.54 | 4.74% |
| 2025-07-28 | 9.01 | 9.01 | 8.80 | 8.83 | -1.45% | 1.67 | 5.05% |
| 2025-07-25 | 8.72 | 9.07 | 8.71 | 8.96 | +2.40% | 2.88 | 8.66% |
| 2025-07-24 | 8.67 | 8.79 | 8.64 | 8.75 | +0.23% | 1.45 | 4.46% |
| 2025-07-23 | 8.79 | 9.01 | 8.70 | 8.73 | -1.13% | 2.56 | 7.78% |