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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.06 | 11.32 | 9.69 | 10.77 | +7.69% | 11.06 | 28.29% |
| 2025-06-23 | 9.84 | 10.56 | 9.62 | 10.00 | +4.27% | 7.03 | 18.80% |
| 2025-06-20 | 9.22 | 9.84 | 9.22 | 9.59 | +3.45% | 5.88 | 16.58% |
| 2025-06-19 | 9.97 | 9.98 | 9.18 | 9.27 | -10.34% | 6.23 | 17.68% |
| 2025-06-18 | 10.89 | 10.99 | 10.00 | 10.34 | -8.33% | 8.01 | 20.59% |
| 2025-06-17 | 11.39 | 11.85 | 10.94 | 11.28 | -5.44% | 8.90 | 21.20% |
| 2025-06-16 | 11.01 | 12.54 | 11.01 | 11.93 | +6.13% | 11.12 | 25.44% |
| 2025-06-13 | 10.80 | 11.99 | 10.19 | 11.24 | +12.50% | 12.80 | 31.13% |
| 2025-06-12 | 9.77 | 10.18 | 9.27 | 9.99 | -1.86% | 6.97 | 19.16% |
| 2025-06-11 | 9.32 | 10.81 | 9.32 | 10.18 | +0.30% | 11.26 | 30.01% |
| 2025-06-10 | 9.82 | 10.21 | 8.88 | 10.15 | +15.32% | 12.04 | 33.74% |
| 2025-06-09 | 7.40 | 8.80 | 7.34 | 8.80 | +20.03% | 7.00 | 22.80% |
| 2025-06-06 | 7.40 | 7.54 | 7.18 | 7.33 | -2.39% | 2.14 | 7.85% |
| 2025-06-05 | 7.37 | 7.61 | 7.26 | 7.51 | +2.73% | 2.24 | 8.05% |
| 2025-06-04 | 7.27 | 7.39 | 7.23 | 7.31 | +0.83% | 1.17 | 4.31% |
| 2025-06-03 | 7.15 | 7.31 | 7.15 | 7.25 | -0.14% | 0.95 | 3.51% |
| 2025-05-30 | 7.57 | 7.57 | 7.21 | 7.26 | -3.07% | 1.93 | 7.04% |
| 2025-05-29 | 7.60 | 7.60 | 7.37 | 7.49 | -1.19% | 2.53 | 9.08% |
| 2025-05-28 | 7.00 | 7.65 | 6.99 | 7.58 | +8.43% | 4.75 | 17.20% |
| 2025-05-27 | 7.01 | 7.04 | 6.92 | 6.99 | -0.85% | 0.85 | 3.27% |