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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.18 | 9.90 | 9.17 | 9.49 | -1.25% | 5.93 | 16.37% |
| 2026-03-20 | 10.24 | 11.20 | 9.51 | 9.61 | -5.51% | 8.26 | 21.06% |
| 2026-03-19 | 9.80 | 10.36 | 9.56 | 10.17 | +3.78% | 6.17 | 16.16% |
| 2026-03-18 | 9.63 | 9.88 | 9.54 | 9.80 | +3.59% | 2.67 | 7.20% |
| 2026-03-17 | 9.84 | 10.00 | 9.45 | 9.46 | -6.61% | 3.55 | 9.59% |
| 2026-03-16 | 9.92 | 10.20 | 9.67 | 10.13 | +3.68% | 4.71 | 12.39% |
| 2026-03-13 | 10.05 | 10.13 | 9.68 | 9.77 | -3.08% | 3.69 | 9.81% |
| 2026-03-12 | 10.03 | 10.20 | 9.71 | 10.08 | +0.60% | 4.95 | 12.99% |
| 2026-03-11 | 9.75 | 10.23 | 9.73 | 10.02 | +1.73% | 5.29 | 13.88% |
| 2026-03-10 | 9.58 | 9.96 | 9.44 | 9.85 | +2.07% | 6.33 | 17.14% |
| 2026-03-09 | 8.71 | 10.13 | 8.52 | 9.65 | +8.31% | 5.57 | 15.78% |
| 2026-03-06 | 8.60 | 8.97 | 8.54 | 8.91 | +3.24% | 2.29 | 6.81% |
| 2026-03-05 | 8.86 | 8.90 | 8.53 | 8.63 | -0.12% | 2.46 | 7.43% |
| 2026-03-04 | 8.27 | 9.02 | 8.27 | 8.64 | +2.73% | 3.63 | 10.87% |
| 2026-03-03 | 9.41 | 9.45 | 8.38 | 8.41 | -10.53% | 3.99 | 12.00% |
| 2026-03-02 | 9.66 | 9.71 | 9.15 | 9.40 | -5.34% | 4.49 | 12.52% |
| 2026-02-27 | 9.54 | 10.11 | 9.54 | 9.93 | +1.95% | 5.48 | 14.56% |
| 2026-02-26 | 9.81 | 10.33 | 9.60 | 9.74 | -0.81% | 5.65 | 14.99% |
| 2026-02-25 | 9.47 | 10.12 | 9.38 | 9.82 | +3.37% | 5.33 | 14.24% |
| 2026-02-24 | 9.43 | 9.64 | 9.11 | 9.50 | +2.48% | 3.51 | 9.78% |