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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.90 | 8.98 | 8.76 | 8.83 | -0.90% | 1.49 | 4.54% |
| 2025-07-21 | 8.75 | 8.99 | 8.75 | 8.91 | +1.71% | 1.60 | 4.81% |
| 2025-07-18 | 8.86 | 8.96 | 8.71 | 8.76 | -1.24% | 1.52 | 4.63% |
| 2025-07-17 | 8.80 | 8.94 | 8.61 | 8.87 | +0.23% | 2.06 | 6.26% |
| 2025-07-16 | 8.93 | 9.23 | 8.72 | 8.85 | -0.34% | 2.95 | 8.77% |
| 2025-07-15 | 9.03 | 9.06 | 8.71 | 8.88 | -1.55% | 2.29 | 6.92% |
| 2025-07-14 | 9.03 | 9.13 | 8.92 | 9.02 | -0.66% | 1.53 | 4.55% |
| 2025-07-11 | 9.05 | 9.13 | 8.87 | 9.08 | +0.55% | 2.07 | 6.14% |
| 2025-07-10 | 9.18 | 9.18 | 8.98 | 9.03 | -2.59% | 3.04 | 8.98% |
| 2025-07-09 | 9.45 | 9.50 | 9.15 | 9.27 | -2.01% | 3.05 | 8.81% |
| 2025-07-08 | 9.49 | 9.55 | 9.34 | 9.46 | -1.15% | 3.04 | 8.65% |
| 2025-07-07 | 9.25 | 9.72 | 9.24 | 9.57 | +2.68% | 3.86 | 10.86% |
| 2025-07-04 | 9.59 | 9.64 | 9.27 | 9.32 | -4.41% | 4.24 | 12.11% |
| 2025-07-03 | 9.58 | 10.05 | 9.36 | 9.75 | +2.74% | 5.37 | 14.80% |
| 2025-07-02 | 10.79 | 10.85 | 9.39 | 9.49 | -10.88% | 7.36 | 20.19% |
| 2025-07-01 | 10.70 | 10.93 | 10.34 | 10.65 | -1.93% | 5.03 | 12.74% |
| 2025-06-30 | 11.06 | 11.23 | 10.71 | 10.86 | -1.36% | 6.67 | 16.35% |
| 2025-06-27 | 10.46 | 11.34 | 10.27 | 11.01 | +8.68% | 9.61 | 23.76% |
| 2025-06-26 | 10.56 | 10.76 | 10.06 | 10.13 | -7.14% | 7.26 | 18.81% |
| 2025-06-25 | 10.70 | 11.54 | 10.66 | 10.91 | +1.30% | 10.57 | 25.59% |