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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.54 | 9.83 | 9.25 | 9.27 | -3.84% | 3.67 | 10.14% |
| 2026-02-12 | 10.01 | 10.20 | 9.61 | 9.64 | -4.65% | 5.75 | 15.37% |
| 2026-02-11 | 9.90 | 11.11 | 9.89 | 10.11 | +2.43% | 8.68 | 21.99% |
| 2026-02-10 | 10.31 | 10.43 | 9.85 | 9.87 | -2.76% | 6.77 | 17.64% |
| 2026-02-09 | 10.19 | 10.83 | 9.96 | 10.15 | +5.84% | 10.66 | 27.02% |
| 2026-02-06 | 9.18 | 9.89 | 8.79 | 9.59 | +5.62% | 7.79 | 21.36% |
| 2026-02-05 | 9.02 | 9.29 | 8.81 | 9.08 | -0.66% | 3.69 | 10.66% |
| 2026-02-04 | 9.40 | 9.68 | 9.08 | 9.14 | -5.38% | 4.48 | 12.68% |
| 2026-02-03 | 9.21 | 9.78 | 8.85 | 9.66 | +7.57% | 6.42 | 17.97% |
| 2026-02-02 | 9.30 | 9.70 | 8.94 | 8.98 | -6.85% | 5.72 | 16.19% |
| 2026-01-30 | 9.68 | 9.89 | 9.06 | 9.64 | -2.82% | 7.81 | 21.74% |
| 2026-01-29 | 9.11 | 10.06 | 9.08 | 9.92 | +3.55% | 12.23 | 33.77% |
| 2026-01-28 | 8.01 | 9.58 | 8.00 | 9.58 | +20.05% | 7.45 | 21.39% |
| 2026-01-27 | 8.00 | 8.04 | 7.87 | 7.98 | -1.24% | 1.01 | 3.32% |
| 2026-01-26 | 8.05 | 8.20 | 7.97 | 8.08 | +0.25% | 1.64 | 5.32% |
| 2026-01-23 | 8.20 | 8.24 | 8.04 | 8.06 | -2.30% | 1.90 | 6.16% |
| 2026-01-22 | 8.12 | 8.48 | 8.02 | 8.25 | +0.86% | 3.16 | 10.09% |
| 2026-01-21 | 7.62 | 8.50 | 7.54 | 8.18 | +6.93% | 3.03 | 9.82% |
| 2026-01-20 | 7.69 | 7.75 | 7.58 | 7.65 | -0.65% | 0.65 | 2.22% |
| 2026-01-19 | 7.57 | 7.74 | 7.51 | 7.70 | +1.32% | 0.69 | 2.37% |