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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.88 | 12.01 | 10.91 | 11.41 | -2.06% | 7.33 | 16.97% |
| 2026-04-20 | 11.88 | 12.08 | 11.41 | 11.65 | -2.51% | 7.82 | 17.57% |
| 2026-04-17 | 12.96 | 13.10 | 11.84 | 11.95 | -10.95% | 11.96 | 25.65% |
| 2026-04-16 | 11.29 | 13.42 | 11.08 | 13.42 | +20.04% | 9.99 | 21.41% |
| 2026-04-15 | 10.12 | 11.58 | 9.69 | 11.18 | +11.58% | 8.07 | 19.82% |
| 2026-04-14 | 10.20 | 10.77 | 9.86 | 10.02 | -0.10% | 3.47 | 8.91% |
| 2026-04-13 | 10.13 | 10.19 | 9.86 | 10.03 | -2.43% | 2.80 | 7.32% |
| 2026-04-10 | 10.26 | 10.50 | 9.88 | 10.28 | +1.78% | 3.83 | 9.80% |
| 2026-04-09 | 9.85 | 10.38 | 9.73 | 10.10 | +2.12% | 4.07 | 10.60% |
| 2026-04-08 | 9.57 | 9.91 | 9.45 | 9.89 | +3.89% | 2.54 | 6.85% |
| 2026-04-07 | 9.00 | 9.65 | 8.76 | 9.52 | +6.01% | 2.41 | 6.80% |
| 2026-04-03 | 9.65 | 9.68 | 8.92 | 8.98 | -5.07% | 1.70 | 4.87% |
| 2026-04-02 | 10.05 | 10.06 | 9.35 | 9.46 | -4.92% | 2.78 | 7.66% |
| 2026-04-01 | 9.75 | 10.07 | 9.63 | 9.95 | +4.08% | 2.69 | 7.14% |
| 2026-03-31 | 9.84 | 10.15 | 9.55 | 9.56 | -2.94% | 2.07 | 5.52% |
| 2026-03-30 | 9.19 | 9.90 | 8.81 | 9.85 | +5.46% | 3.27 | 9.09% |
| 2026-03-27 | 9.30 | 9.55 | 9.23 | 9.34 | -0.53% | 1.89 | 5.28% |
| 2026-03-26 | 9.89 | 10.03 | 9.34 | 9.39 | -5.25% | 2.95 | 8.08% |
| 2026-03-25 | 9.67 | 10.30 | 9.67 | 9.91 | +2.69% | 3.91 | 10.24% |
| 2026-03-24 | 9.70 | 9.74 | 9.25 | 9.65 | +1.69% | 4.58 | 12.60% |