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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.99 | 7.08 | 6.88 | 7.05 | +1.44% | 0.94 | 3.61% |
| 2025-05-23 | 7.14 | 7.20 | 6.93 | 6.95 | -2.66% | 1.35 | 5.12% |
| 2025-05-22 | 7.25 | 7.47 | 7.09 | 7.14 | -1.65% | 1.84 | 6.80% |
| 2025-05-21 | 7.39 | 7.43 | 7.23 | 7.26 | -2.94% | 1.35 | 4.93% |
| 2025-05-20 | 7.26 | 7.54 | 7.17 | 7.48 | +3.03% | 1.98 | 7.18% |
| 2025-05-19 | 7.24 | 7.27 | 7.05 | 7.26 | +0.97% | 1.09 | 4.09% |
| 2025-05-16 | 6.99 | 7.30 | 6.89 | 7.19 | +2.56% | 1.62 | 6.05% |
| 2025-05-15 | 7.17 | 7.22 | 7.00 | 7.01 | -2.90% | 1.56 | 5.91% |
| 2025-05-14 | 7.18 | 7.53 | 7.18 | 7.22 | +0.70% | 2.69 | 9.83% |
| 2025-05-13 | 7.25 | 7.38 | 7.15 | 7.17 | -0.14% | 1.30 | 4.79% |
| 2025-05-12 | 7.23 | 7.28 | 7.10 | 7.18 | +0.56% | 0.97 | 3.60% |
| 2025-05-09 | 7.33 | 7.34 | 7.09 | 7.14 | -2.32% | 1.09 | 4.08% |
| 2025-05-08 | 7.19 | 7.45 | 7.13 | 7.31 | +1.53% | 1.64 | 5.98% |
| 2025-05-07 | 7.32 | 7.35 | 7.09 | 7.20 | -1.50% | 1.68 | 6.22% |
| 2025-05-06 | 6.92 | 7.31 | 6.89 | 7.31 | +6.86% | 1.99 | 7.48% |