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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.67 | 7.67 | 7.49 | 7.60 | -0.78% | 0.74 | 2.57% |
| 2026-01-15 | 7.72 | 7.77 | 7.61 | 7.66 | -0.65% | 0.64 | 2.18% |
| 2026-01-14 | 7.60 | 7.85 | 7.56 | 7.71 | +1.05% | 1.07 | 3.62% |
| 2026-01-13 | 7.79 | 7.85 | 7.59 | 7.63 | -1.42% | 1.05 | 3.58% |
| 2026-01-12 | 7.56 | 7.79 | 7.55 | 7.74 | +3.06% | 1.12 | 3.83% |
| 2026-01-09 | 7.42 | 7.52 | 7.35 | 7.51 | +1.35% | 0.66 | 2.31% |
| 2026-01-08 | 7.30 | 7.43 | 7.27 | 7.41 | +1.79% | 0.66 | 2.34% |
| 2026-01-07 | 7.26 | 7.33 | 7.19 | 7.28 | +0.41% | 0.57 | 2.07% |
| 2026-01-06 | 7.22 | 7.26 | 7.17 | 7.25 | +0.42% | 0.44 | 1.60% |
| 2026-01-05 | 7.14 | 7.25 | 7.09 | 7.22 | +1.55% | 0.54 | 1.97% |
| 2025-12-31 | 7.04 | 7.13 | 6.99 | 7.11 | +0.99% | 0.38 | 1.46% |
| 2025-12-30 | 7.04 | 7.13 | 7.01 | 7.04 | -0.56% | 0.36 | 1.36% |
| 2025-12-29 | 7.08 | 7.13 | 7.05 | 7.08 | -0.28% | 0.27 | 1.01% |
| 2025-12-26 | 7.17 | 7.19 | 7.07 | 7.10 | -1.11% | 0.34 | 1.26% |
| 2025-12-25 | 7.13 | 7.20 | 7.07 | 7.18 | +0.98% | 0.37 | 1.37% |
| 2025-12-24 | 7.08 | 7.13 | 7.04 | 7.11 | +0.85% | 0.32 | 1.19% |
| 2025-12-23 | 7.12 | 7.15 | 7.03 | 7.05 | -1.12% | 0.33 | 1.25% |
| 2025-12-22 | 7.19 | 7.20 | 7.12 | 7.13 | -0.42% | 0.34 | 1.28% |
| 2025-12-19 | 7.09 | 7.18 | 7.09 | 7.16 | +1.13% | 0.35 | 1.32% |
| 2025-12-18 | 7.01 | 7.16 | 6.96 | 7.08 | +0.71% | 0.41 | 1.55% |