锦鸡股份(300798)股票行情
锦鸡股份(300798)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.21 | 7.19 | 0.01 | 0.14% | 7.15 | 7.30 | 47941 | 3468.14 | 1.29% | 0.00 |
| 2025-12-11 | 7.40 | 7.18 | -0.20 | -2.71% | 7.17 | 7.40 | 61010 | 4426.61 | 1.64% | 0.00 |
| 2025-12-10 | 7.43 | 7.38 | -0.07 | -0.94% | 7.34 | 7.50 | 61988 | 4595.48 | 1.66% | 0.00 |
| 2025-12-09 | 7.38 | 7.45 | 0.07 | 0.95% | 7.35 | 7.68 | 91550 | 6885.04 | 2.46% | 0.00 |
| 2025-12-08 | 7.38 | 7.38 | 0.01 | 0.14% | 7.36 | 7.43 | 52798 | 3904.48 | 1.42% | 0.00 |
| 2025-12-05 | 7.29 | 7.37 | 0.10 | 1.38% | 7.22 | 7.38 | 45102 | 3297.12 | 1.21% | 0.00 |
| 2025-12-04 | 7.39 | 7.27 | -0.12 | -1.62% | 7.23 | 7.41 | 60304 | 4400.19 | 1.62% | 0.00 |
| 2025-12-03 | 7.57 | 7.39 | -0.18 | -2.38% | 7.35 | 7.59 | 77335 | 5735.73 | 2.07% | 0.00 |
| 2025-12-02 | 7.75 | 7.57 | -0.17 | -2.20% | 7.54 | 7.75 | 79215 | 6024.39 | 2.12% | 0.00 |
| 2025-12-01 | 7.77 | 7.74 | -0.03 | -0.39% | 7.71 | 7.84 | 62211 | 4838.67 | 1.67% | 0.00 |
| 2025-11-28 | 7.71 | 7.77 | 0.06 | 0.78% | 7.67 | 7.78 | 43171 | 3335.56 | 1.16% | 0.00 |
| 2025-11-27 | 7.71 | 7.71 | 0.01 | 0.13% | 7.69 | 7.79 | 54274 | 4200.52 | 1.46% | 0.00 |
| 2025-11-26 | 7.92 | 7.70 | -0.15 | -1.91% | 7.68 | 7.94 | 76520 | 5975.07 | 2.05% | 0.00 |
| 2025-11-25 | 7.79 | 7.85 | 0.06 | 0.77% | 7.79 | 7.94 | 56541 | 4458.81 | 1.52% | 0.00 |
| 2025-11-24 | 7.72 | 7.79 | 0.16 | 2.10% | 7.65 | 7.84 | 73200 | 5672.62 | 1.96% | 0.00 |
| 2025-11-21 | 7.87 | 7.63 | -0.30 | -3.78% | 7.59 | 7.99 | 123468 | 9553.64 | 3.31% | 0.00 |
| 2025-11-20 | 7.93 | 7.93 | 0.00 | 0.00% | 7.93 | 8.12 | 73132 | 5847.60 | 1.96% | 0.00 |
| 2025-11-19 | 8.02 | 7.93 | -0.11 | -1.37% | 7.87 | 8.06 | 70147 | 5568.20 | 1.88% | 0.00 |
| 2025-11-18 | 8.15 | 8.04 | -0.11 | -1.35% | 8.01 | 8.20 | 70377 | 5673.35 | 1.89% | 0.00 |
| 2025-11-17 | 8.05 | 8.15 | 0.10 | 1.24% | 8.03 | 8.17 | 79987 | 6486.04 | 2.15% | 0.00 |
| 2025-11-14 | 8.06 | 8.05 | -0.08 | -0.98% | 8.04 | 8.16 | 73008 | 5919.92 | 1.96% | 0.00 |
| 2025-11-13 | 8.08 | 8.13 | 0.09 | 1.12% | 7.98 | 8.15 | 110397 | 8929.92 | 2.96% | 0.00 |
| 2025-11-12 | 8.07 | 8.04 | -0.03 | -0.37% | 7.97 | 8.12 | 80557 | 6470.11 | 2.16% | 0.00 |
| 2025-11-11 | 7.95 | 8.07 | 0.12 | 1.51% | 7.87 | 8.10 | 96599 | 7763.07 | 2.59% | 0.00 |
| 2025-11-10 | 7.86 | 7.95 | 0.10 | 1.27% | 7.85 | 7.97 | 59709 | 4734.14 | 1.60% | 0.00 |
| 2025-11-07 | 7.89 | 7.85 | -0.03 | -0.38% | 7.81 | 7.91 | 49803 | 3915.93 | 1.34% | 0.00 |
| 2025-11-06 | 7.96 | 7.88 | -0.07 | -0.88% | 7.83 | 7.98 | 68607 | 5402.90 | 1.84% | 0.00 |
| 2025-11-05 | 7.91 | 7.95 | -0.01 | -0.13% | 7.85 | 8.00 | 100436 | 7976.41 | 2.69% | 0.00 |
| 2025-11-04 | 8.02 | 7.96 | 0.05 | 0.63% | 7.88 | 8.11 | 160015 | 12746.13 | 4.29% | 0.00 |
| 2025-11-03 | 7.66 | 7.91 | 0.25 | 3.26% | 7.66 | 8.12 | 207753 | 16402.63 | 5.57% | 0.00 |
| 2025-10-31 | 7.52 | 7.66 | 0.16 | 2.13% | 7.50 | 7.69 | 85538 | 6538.05 | 2.29% | 0.00 |
| 2025-10-30 | 7.57 | 7.50 | -0.13 | -1.70% | 7.49 | 7.63 | 110262 | 8323.69 | 2.96% | 0.00 |
| 2025-10-29 | 8.00 | 7.63 | -0.48 | -5.92% | 7.60 | 8.01 | 230611 | 17811.99 | 6.19% | 2.00 |
| 2025-10-28 | 8.10 | 8.11 | 0.00 | 0.00% | 7.99 | 8.15 | 74724 | 6050.57 | 2.00% | 0.00 |
| 2025-10-27 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 60516 | 4907.49 | 1.62% | 0.00 |
| 2025-10-24 | 8.03 | 8.10 | 0.05 | 0.62% | 8.03 | 8.16 | 69360 | 5617.86 | 1.86% | 0.00 |
| 2025-10-23 | 7.96 | 8.05 | 0.07 | 0.88% | 7.88 | 8.07 | 78329 | 6228.74 | 2.10% | 0.00 |
| 2025-10-22 | 7.99 | 7.98 | -0.03 | -0.37% | 7.93 | 8.08 | 72609 | 5818.42 | 1.95% | 0.00 |
| 2025-10-21 | 7.91 | 8.01 | 0.09 | 1.14% | 7.85 | 8.02 | 68132 | 5418.14 | 1.83% | 0.00 |
| 2025-10-20 | 7.80 | 7.92 | 0.17 | 2.19% | 7.80 | 7.94 | 63692 | 5022.27 | 1.71% | 0.00 |
| 2025-10-17 | 7.84 | 7.75 | -0.09 | -1.15% | 7.73 | 7.95 | 74553 | 5834.97 | 2.00% | 0.00 |
| 2025-10-16 | 8.00 | 7.84 | -0.21 | -2.61% | 7.83 | 8.00 | 76879 | 6073.99 | 2.06% | 0.00 |
| 2025-10-15 | 7.95 | 8.05 | 0.14 | 1.77% | 7.86 | 8.05 | 71975 | 5741.44 | 1.93% | 0.00 |
| 2025-10-14 | 8.10 | 7.91 | -0.16 | -1.98% | 7.88 | 8.17 | 98952 | 7933.47 | 2.65% | 0.00 |
| 2025-10-13 | 7.78 | 8.07 | 0.02 | 0.25% | 7.60 | 8.09 | 113450 | 8999.30 | 3.04% | 0.00 |
| 2025-10-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.13 | 92103 | 7430.44 | 2.47% | 0.00 |
| 2025-10-09 | 8.11 | 8.01 | -0.12 | -1.48% | 8.00 | 8.15 | 105069 | 8459.26 | 2.82% | 0.00 |
| 2025-09-30 | 8.14 | 8.13 | 0.00 | 0.00% | 8.12 | 8.29 | 90142 | 7373.82 | 2.42% | 0.00 |
| 2025-09-29 | 8.06 | 8.13 | 0.04 | 0.49% | 7.95 | 8.15 | 77782 | 6280.04 | 2.09% | 52.00 |
| 2025-09-26 | 8.07 | 8.09 | -0.01 | -0.12% | 8.00 | 8.17 | 92144 | 7461.52 | 2.47% | 0.00 |
| 2025-09-25 | 8.18 | 8.10 | -0.06 | -0.74% | 8.09 | 8.31 | 117077 | 9590.74 | 3.14% | 0.00 |
| 2025-09-24 | 7.88 | 8.16 | 0.23 | 2.90% | 7.86 | 8.17 | 120994 | 9757.75 | 3.25% | 0.00 |
| 2025-09-23 | 8.00 | 7.93 | -0.13 | -1.61% | 7.73 | 8.18 | 135788 | 10710.62 | 3.64% | 0.00 |
| 2025-09-22 | 8.00 | 8.06 | 0.06 | 0.75% | 7.90 | 8.06 | 72860 | 5825.82 | 1.95% | 0.00 |
| 2025-09-19 | 8.09 | 8.00 | -0.13 | -1.60% | 7.97 | 8.16 | 86356 | 6938.20 | 2.32% | 0.00 |
| 2025-09-18 | 8.23 | 8.13 | -0.15 | -1.81% | 8.06 | 8.38 | 157063 | 12919.30 | 4.21% | 0.00 |
| 2025-09-17 | 8.36 | 8.28 | -0.06 | -0.72% | 8.23 | 8.38 | 120190 | 9965.10 | 3.22% | 0.00 |
| 2025-09-16 | 8.21 | 8.34 | 0.14 | 1.71% | 8.13 | 8.34 | 129188 | 10677.29 | 3.47% | 0.00 |
| 2025-09-15 | 8.17 | 8.20 | 0.03 | 0.37% | 8.06 | 8.22 | 108538 | 8839.77 | 2.91% | 9.00 |
| 2025-09-12 | 8.23 | 8.17 | -0.10 | -1.21% | 8.15 | 8.36 | 123627 | 10183.92 | 3.32% | 0.00 |
| 2025-09-11 | 8.11 | 8.27 | 0.15 | 1.85% | 8.00 | 8.27 | 112105 | 9125.88 | 3.01% | 0.00 |
| 2025-09-10 | 8.10 | 8.12 | 0.02 | 0.25% | 8.09 | 8.19 | 77209 | 6281.58 | 2.07% | 22.00 |
| 2025-09-09 | 8.27 | 8.10 | -0.17 | -2.06% | 8.06 | 8.27 | 104163 | 8495.02 | 2.79% | 0.00 |
| 2025-09-08 | 8.21 | 8.27 | 0.02 | 0.24% | 8.16 | 8.29 | 92908 | 7648.79 | 2.49% | 0.00 |
| 2025-09-05 | 8.01 | 8.25 | 0.23 | 2.87% | 7.97 | 8.26 | 120461 | 9804.41 | 3.23% | 0.00 |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.86 | 8.15 | 135461 | 10893.62 | 3.63% | 0.00 |
| 2025-09-03 | 8.32 | 7.98 | -0.33 | -3.97% | 7.98 | 8.36 | 153565 | 12484.75 | 4.12% | 0.00 |
| 2025-09-02 | 8.55 | 8.31 | -0.30 | -3.48% | 8.18 | 8.59 | 202879 | 16841.70 | 5.44% | 0.00 |
| 2025-09-01 | 8.51 | 8.61 | 0.11 | 1.29% | 8.51 | 8.70 | 159848 | 13780.20 | 4.29% | 10.00 |
| 2025-08-29 | 8.87 | 8.50 | -0.29 | -3.30% | 8.48 | 8.87 | 230405 | 19798.96 | 6.18% | 0.00 |
| 2025-08-28 | 9.05 | 8.79 | -0.45 | -4.87% | 8.46 | 9.11 | 414583 | 36518.44 | 11.12% | 1.00 |
| 2025-08-27 | 9.39 | 9.24 | 0.07 | 0.76% | 9.20 | 9.77 | 562592 | 53557.34 | 15.09% | 0.00 |
| 2025-08-26 | 9.15 | 9.17 | -0.02 | -0.22% | 9.08 | 9.36 | 198341 | 18310.93 | 5.32% | 0.00 |
| 2025-08-25 | 9.38 | 9.19 | -0.12 | -1.29% | 9.11 | 9.42 | 279551 | 25867.89 | 7.50% | 8.00 |
| 2025-08-22 | 9.43 | 9.31 | -0.12 | -1.27% | 9.21 | 9.43 | 307777 | 28612.32 | 8.26% | 0.00 |
| 2025-08-21 | 9.08 | 9.43 | 0.35 | 3.85% | 9.05 | 9.51 | 508561 | 47378.08 | 13.64% | 0.00 |
| 2025-08-20 | 8.95 | 9.08 | 0.06 | 0.67% | 8.92 | 9.08 | 160048 | 14372.11 | 4.29% | 104.00 |
| 2025-08-19 | 8.95 | 9.02 | 0.06 | 0.67% | 8.86 | 9.13 | 194635 | 17592.42 | 5.22% | 0.00 |
| 2025-08-18 | 8.87 | 8.96 | 0.12 | 1.36% | 8.81 | 8.99 | 163092 | 14568.30 | 4.37% | 0.00 |
| 2025-08-15 | 8.75 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 133111 | 11789.91 | 3.57% | 0.00 |
深证大盘股票行情在线 K线走势图
锦鸡股份(300798)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
