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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.99 | 8.08 | 7.93 | 7.98 | -0.37% | 0.58 | 1.95% |
| 2025-10-21 | 7.91 | 8.02 | 7.85 | 8.01 | +1.14% | 0.54 | 1.83% |
| 2025-10-20 | 7.80 | 7.94 | 7.80 | 7.92 | +2.19% | 0.50 | 1.71% |
| 2025-10-17 | 7.84 | 7.95 | 7.73 | 7.75 | -1.15% | 0.58 | 2.00% |
| 2025-10-16 | 8.00 | 8.00 | 7.83 | 7.84 | -2.61% | 0.61 | 2.06% |
| 2025-10-15 | 7.95 | 8.05 | 7.86 | 8.05 | +1.77% | 0.57 | 1.93% |
| 2025-10-14 | 8.10 | 8.17 | 7.88 | 7.91 | -1.98% | 0.79 | 2.65% |
| 2025-10-13 | 7.78 | 8.09 | 7.60 | 8.07 | +0.25% | 0.90 | 3.04% |
| 2025-10-10 | 8.00 | 8.13 | 7.97 | 8.05 | +0.50% | 0.74 | 2.47% |
| 2025-10-09 | 8.11 | 8.15 | 8.00 | 8.01 | -1.48% | 0.85 | 2.82% |
| 2025-09-30 | 8.14 | 8.29 | 8.12 | 8.13 | 0.00% | 0.74 | 2.42% |
| 2025-09-29 | 8.06 | 8.15 | 7.95 | 8.13 | +0.49% | 0.63 | 2.09% |
| 2025-09-26 | 8.07 | 8.17 | 8.00 | 8.09 | -0.12% | 0.75 | 2.47% |
| 2025-09-25 | 8.18 | 8.31 | 8.09 | 8.10 | -0.74% | 0.96 | 3.14% |
| 2025-09-24 | 7.88 | 8.17 | 7.86 | 8.16 | +2.90% | 0.98 | 3.25% |
| 2025-09-23 | 8.00 | 8.18 | 7.73 | 7.93 | -1.61% | 1.07 | 3.64% |
| 2025-09-22 | 8.00 | 8.06 | 7.90 | 8.06 | +0.75% | 0.58 | 1.95% |
| 2025-09-19 | 8.09 | 8.16 | 7.97 | 8.00 | -1.60% | 0.69 | 2.32% |
| 2025-09-18 | 8.23 | 8.38 | 8.06 | 8.13 | -1.81% | 1.29 | 4.21% |
| 2025-09-17 | 8.36 | 8.38 | 8.23 | 8.28 | -0.72% | 1.00 | 3.22% |