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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.02 | 8.06 | 7.87 | 7.93 | -1.37% | 0.56 | 1.88% |
| 2025-11-18 | 8.15 | 8.20 | 8.01 | 8.04 | -1.35% | 0.57 | 1.89% |
| 2025-11-17 | 8.05 | 8.17 | 8.03 | 8.15 | +1.24% | 0.65 | 2.15% |
| 2025-11-14 | 8.06 | 8.16 | 8.04 | 8.05 | -0.98% | 0.59 | 1.96% |
| 2025-11-13 | 8.08 | 8.15 | 7.98 | 8.13 | +1.12% | 0.89 | 2.96% |
| 2025-11-12 | 8.07 | 8.12 | 7.97 | 8.04 | -0.37% | 0.65 | 2.16% |
| 2025-11-11 | 7.95 | 8.10 | 7.87 | 8.07 | +1.51% | 0.78 | 2.59% |
| 2025-11-10 | 7.86 | 7.97 | 7.85 | 7.95 | +1.27% | 0.47 | 1.60% |
| 2025-11-07 | 7.89 | 7.91 | 7.81 | 7.85 | -0.38% | 0.39 | 1.34% |
| 2025-11-06 | 7.96 | 7.98 | 7.83 | 7.88 | -0.88% | 0.54 | 1.84% |
| 2025-11-05 | 7.91 | 8.00 | 7.85 | 7.95 | -0.13% | 0.80 | 2.69% |
| 2025-11-04 | 8.02 | 8.11 | 7.88 | 7.96 | +0.63% | 1.27 | 4.29% |
| 2025-11-03 | 7.66 | 8.12 | 7.66 | 7.91 | +3.26% | 1.64 | 5.57% |
| 2025-10-31 | 7.52 | 7.69 | 7.50 | 7.66 | +2.13% | 0.65 | 2.29% |
| 2025-10-30 | 7.57 | 7.63 | 7.49 | 7.50 | -1.70% | 0.83 | 2.96% |
| 2025-10-29 | 8.00 | 8.01 | 7.60 | 7.63 | -5.92% | 1.78 | 6.19% |
| 2025-10-28 | 8.10 | 8.15 | 7.99 | 8.11 | 0.00% | 0.61 | 2.00% |
| 2025-10-27 | 8.10 | 8.17 | 8.06 | 8.11 | +0.12% | 0.49 | 1.62% |
| 2025-10-24 | 8.03 | 8.16 | 8.03 | 8.10 | +0.62% | 0.56 | 1.86% |
| 2025-10-23 | 7.96 | 8.07 | 7.88 | 8.05 | +0.88% | 0.62 | 2.10% |