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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.21 | 8.34 | 8.13 | 8.34 | +1.71% | 1.07 | 3.47% |
| 2025-09-15 | 8.17 | 8.22 | 8.06 | 8.20 | +0.37% | 0.88 | 2.91% |
| 2025-09-12 | 8.23 | 8.36 | 8.15 | 8.17 | -1.21% | 1.02 | 3.32% |
| 2025-09-11 | 8.11 | 8.27 | 8.00 | 8.27 | +1.85% | 0.91 | 3.01% |
| 2025-09-10 | 8.10 | 8.19 | 8.09 | 8.12 | +0.25% | 0.63 | 2.07% |
| 2025-09-09 | 8.27 | 8.27 | 8.06 | 8.10 | -2.06% | 0.85 | 2.79% |
| 2025-09-08 | 8.21 | 8.29 | 8.16 | 8.27 | +0.24% | 0.76 | 2.49% |
| 2025-09-05 | 8.01 | 8.26 | 7.97 | 8.25 | +2.87% | 0.98 | 3.23% |
| 2025-09-04 | 7.99 | 8.15 | 7.86 | 8.02 | +0.50% | 1.09 | 3.63% |
| 2025-09-03 | 8.32 | 8.36 | 7.98 | 7.98 | -3.97% | 1.25 | 4.12% |
| 2025-09-02 | 8.55 | 8.59 | 8.18 | 8.31 | -3.48% | 1.68 | 5.44% |
| 2025-09-01 | 8.51 | 8.70 | 8.51 | 8.61 | +1.29% | 1.38 | 4.29% |
| 2025-08-29 | 8.87 | 8.87 | 8.48 | 8.50 | -3.30% | 1.98 | 6.18% |
| 2025-08-28 | 9.05 | 9.11 | 8.46 | 8.79 | -4.87% | 3.65 | 11.12% |
| 2025-08-27 | 9.39 | 9.77 | 9.20 | 9.24 | +0.76% | 5.36 | 15.09% |
| 2025-08-26 | 9.15 | 9.36 | 9.08 | 9.17 | -0.22% | 1.83 | 5.32% |
| 2025-08-25 | 9.38 | 9.42 | 9.11 | 9.19 | -1.29% | 2.59 | 7.50% |
| 2025-08-22 | 9.43 | 9.43 | 9.21 | 9.31 | -1.27% | 2.86 | 8.26% |
| 2025-08-21 | 9.08 | 9.51 | 9.05 | 9.43 | +3.85% | 4.74 | 13.64% |
| 2025-08-20 | 8.95 | 9.08 | 8.92 | 9.08 | +0.67% | 1.44 | 4.29% |