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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.01 | 7.06 | 6.86 | 7.03 | +0.29% | 0.46 | 1.79% |
| 2025-12-16 | 7.21 | 7.21 | 7.01 | 7.01 | -2.50% | 0.48 | 1.81% |
| 2025-12-15 | 7.18 | 7.27 | 7.09 | 7.19 | 0.00% | 0.31 | 1.15% |
| 2025-12-12 | 7.21 | 7.30 | 7.15 | 7.19 | +0.14% | 0.35 | 1.29% |
| 2025-12-11 | 7.40 | 7.40 | 7.17 | 7.18 | -2.71% | 0.44 | 1.64% |
| 2025-12-10 | 7.43 | 7.50 | 7.34 | 7.38 | -0.94% | 0.46 | 1.66% |
| 2025-12-09 | 7.38 | 7.68 | 7.35 | 7.45 | +0.95% | 0.69 | 2.46% |
| 2025-12-08 | 7.38 | 7.43 | 7.36 | 7.38 | +0.14% | 0.39 | 1.42% |
| 2025-12-05 | 7.29 | 7.38 | 7.22 | 7.37 | +1.38% | 0.33 | 1.21% |
| 2025-12-04 | 7.39 | 7.41 | 7.23 | 7.27 | -1.62% | 0.44 | 1.62% |
| 2025-12-03 | 7.57 | 7.59 | 7.35 | 7.39 | -2.38% | 0.57 | 2.07% |
| 2025-12-02 | 7.75 | 7.75 | 7.54 | 7.57 | -2.20% | 0.60 | 2.12% |
| 2025-12-01 | 7.77 | 7.84 | 7.71 | 7.74 | -0.39% | 0.48 | 1.67% |
| 2025-11-28 | 7.71 | 7.78 | 7.67 | 7.77 | +0.78% | 0.33 | 1.16% |
| 2025-11-27 | 7.71 | 7.79 | 7.69 | 7.71 | +0.13% | 0.42 | 1.46% |
| 2025-11-26 | 7.92 | 7.94 | 7.68 | 7.70 | -1.91% | 0.60 | 2.05% |
| 2025-11-25 | 7.79 | 7.94 | 7.79 | 7.85 | +0.77% | 0.45 | 1.52% |
| 2025-11-24 | 7.72 | 7.84 | 7.65 | 7.79 | +2.10% | 0.57 | 1.96% |
| 2025-11-21 | 7.87 | 7.99 | 7.59 | 7.63 | -3.78% | 0.96 | 3.31% |
| 2025-11-20 | 7.93 | 8.12 | 7.93 | 7.93 | 0.00% | 0.58 | 1.96% |