锦鸡股份（300798）历史行情
以下为锦鸡股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 3,272.71万 | 2.85亿 | 8.067% |
| 2026-10-06 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 3,272.71万 | 2.85亿 | 8.067% |
| 2026-10-05 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 3,272.71万 | 2.85亿 | 8.067% |
| 2026-10-02 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 3,272.71万 | 2.85亿 | 8.067% |
| 2026-10-01 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 3,272.71万 | 2.85亿 | 8.067% |
| 2026-09-30 | 8.430 | 8.620 | 9.100 | 8.430 | 0.200 | 2.375% | 32.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.200 | 8.420 | 8.560 | 8.110 | 0.160 | 1.937% | 21.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.310 | 8.260 | 8.400 | 8.010 | -0.120 | -1.432% | 22.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.770 | 8.380 | 8.770 | 8.350 | -0.350 | -4.009% | 1,678.96万 | 1.42亿 | 4.138% |
| 2026-09-24 | 8.770 | 8.380 | 8.770 | 8.350 | -0.350 | -4.009% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.980 | 8.730 | 9.120 | 8.700 | -0.300 | -3.322% | 27.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.800 | 9.030 | 9.150 | 8.550 | 0.250 | 2.847% | 41.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.600 | 8.780 | 8.900 | 8.400 | 0.500 | 6.039% | 39.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.900 | 8.280 | 8.400 | 7.900 | 0.370 | 4.678% | 26.13万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.830 | 7.910 | 8.040 | 7.770 | 0.020 | 0.253% | 16.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.850 | 7.890 | 8.020 | 7.660 | -0.020 | -0.253% | 17.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.200 | 7.910 | 8.280 | 7.870 | -0.370 | -4.469% | 26.98万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.080 | 8.280 | 8.340 | 8.050 | 0.160 | 1.970% | 23.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.300 | 8.120 | 8.460 | 7.850 | -0.350 | -4.132% | 29.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.570 | 8.470 | 8.610 | 8.340 | -0.230 | -2.644% | 29.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.670 | 8.700 | 8.930 | 8.530 | 0.040 | 0.462% | 32.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.650 | 8.660 | 8.790 | 8.400 | -0.070 | -0.802% | 36.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.860 | 8.730 | 8.910 | 8.460 | -0.170 | -1.910% | 41.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.920 | 8.900 | 9.360 | 8.750 | -0.110 | -1.221% | 47.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.080 | 9.010 | 9.300 | 8.450 | 0.020 | 0.222% | 70.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.390 | 8.990 | 9.590 | 8.680 | -0.480 | -5.069% | 60.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.660 | 9.470 | 10.050 | 9.160 | 0.580 | 6.524% | 82.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.730 | 8.890 | 9.700 | 8.730 | 0.340 | 3.977% | 72.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.220 | 8.550 | 8.730 | 8.170 | 0.670 | 8.503% | 59.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.500 | 7.880 | 8.040 | 7.440 | 0.360 | 4.787% | 52.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.260 | 7.520 | 7.780 | 7.120 | 0.210 | 2.873% | 39.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.080 | 7.310 | 7.340 | 7.000 | 0.160 | 2.238% | 22.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.270 | 7.150 | 7.470 | 7.030 | 0.020 | 0.281% | 19.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.130 | 7.140 | 6.940 | -0.030 | -0.419% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.120 | 7.160 | 7.210 | 7.010 | 0.110 | 1.560% | 11.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.310 | 7.050 | 7.310 | 7.010 | -0.340 | -4.601% | 14.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.630 | 7.390 | 7.630 | 7.290 | -0.290 | -3.776% | 17.66万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.570 | 7.680 | 7.800 | 7.500 | 0.050 | 0.655% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.620 | 7.630 | 7.690 | 7.390 | 0.010 | 0.131% | 20.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.930 | 7.620 | 8.020 | 7.540 | -0.250 | -3.177% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.690 | 7.870 | 8.130 | 7.630 | 0.210 | 2.742% | 32.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.650 | 7.660 | 7.880 | 7.620 | -0.120 | -1.542% | 27.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.390 | 7.780 | 7.810 | 7.250 | 0.330 | 4.430% | 40.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.470 | 7.450 | 7.600 | 7.170 | 0.070 | 0.949% | 31.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.590 | 7.380 | 7.710 | 7.250 | -0.310 | -4.031% | 42.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.820 | 7.690 | 7.850 | 7.560 | -0.240 | -3.026% | 49.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.920 | 7.930 | 8.300 | 7.720 | -0.030 | -0.377% | 58.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.320 | 7.960 | 8.240 | 7.320 | 0.660 | 9.041% | 62.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.200 | 7.300 | 7.510 | 7.200 | -0.050 | -0.680% | 45.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.970 | 7.350 | 7.780 | 6.900 | 0.190 | 2.654% | 65.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.900 | 7.160 | 7.580 | 6.890 | 0.160 | 2.286% | 66.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.250 | 7.000 | 7.340 | 6.250 | 0.700 | 11.111% | 51.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.930 | 6.300 | 6.320 | 5.920 | 0.320 | 5.351% | 14.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.250 | 5.980 | 6.300 | 5.980 | -0.310 | -4.928% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.970 | 6.290 | 6.330 | 5.970 | 0.300 | 5.008% | 16.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.000 | 5.990 | 6.160 | 5.920 | -0.110 | -1.803% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.040 | 6.100 | 6.140 | 5.620 | 0.070 | 1.161% | 19.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.030 | 6.030 | 6.300 | 5.900 | 0.040 | 0.668% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.280 | 5.990 | 6.400 | 5.940 | -0.290 | -4.618% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.250 | 6.280 | 6.440 | 6.200 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.210 | 6.280 | 6.410 | 6.190 | 0.020 | 0.319% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.090 | 6.260 | 6.270 | 6.000 | 0.160 | 2.623% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.470 | 6.100 | 6.610 | 6.090 | -0.340 | -5.280% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.200 | 6.440 | 6.620 | 6.200 | 0.160 | 2.548% | 16.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.170 | 6.280 | 6.310 | 5.960 | 0.090 | 1.454% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.210 | 6.190 | 6.310 | 6.120 | 0.000 | 0.000% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.420 | 6.190 | 6.460 | 6.130 | -0.220 | -3.432% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.640 | 6.410 | 6.750 | 6.390 | -0.240 | -3.609% | 11.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.730 | 6.650 | 6.770 | 6.540 | -0.060 | -0.894% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.750 | 6.710 | 6.900 | 6.650 | -0.060 | -0.886% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.490 | 6.770 | 6.880 | 6.410 | 0.240 | 3.675% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.500 | 6.530 | 6.640 | 6.360 | 0.050 | 0.772% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.620 | 6.480 | 6.640 | 6.360 | -0.140 | -2.115% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.820 | 6.620 | 6.880 | 6.600 | -0.260 | -3.779% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.130 | 6.880 | 7.220 | 6.840 | -0.270 | -3.776% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.370 | 7.150 | 7.390 | 7.000 | -0.230 | -3.117% | 16.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.350 | 7.380 | 7.590 | 7.310 | -0.040 | -0.539% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.060 | 7.420 | 7.440 | 7.020 | 0.320 | 4.507% | 20.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.220 | 7.100 | 7.330 | 7.080 | -0.180 | -2.473% | 13.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.490 | 7.280 | 7.530 | 7.210 | -0.230 | -3.063% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.380 | 7.510 | 7.580 | 7.280 | 0.090 | 1.213% | 16.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.330 | 7.420 | 7.980 | 7.310 | 0.140 | 1.923% | 27.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.250 | 7.280 | 7.400 | 7.070 | 0.160 | 2.247% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.200 | 7.120 | 7.340 | 7.020 | -0.180 | -2.466% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.340 | 7.300 | 7.520 | 7.160 | -0.070 | -0.950% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.350 | 7.370 | 7.480 | 7.230 | 0.100 | 1.376% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.400 | 7.270 | 7.580 | 7.140 | -0.320 | -4.216% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.550 | 7.590 | 7.740 | 7.310 | 0.080 | 1.065% | 16.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.700 | 7.510 | 7.730 | 7.430 | -0.260 | -3.346% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.830 | 7.770 | 7.940 | 7.700 | -0.060 | -0.766% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.010 | 7.830 | 8.030 | 7.660 | -0.170 | -2.125% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.860 | 8.000 | 8.180 | 7.820 | 0.120 | 1.523% | 12.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.250 | 7.880 | 8.380 | 7.840 | -0.360 | -4.369% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.110 | 8.240 | 8.320 | 8.070 | 0.150 | 1.854% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.380 | 8.090 | 8.410 | 8.020 | -0.320 | -3.805% | 15.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.700 | 8.410 | 8.700 | 8.250 | -0.290 | -3.333% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.960 | 8.700 | 9.030 | 8.530 | -0.270 | -3.010% | 21.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.780 | 8.970 | 9.050 | 8.590 | 0.270 | 3.103% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.550 | 8.700 | 9.600 | 8.650 | -0.900 | -9.375% | 35.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.880 | 9.600 | 9.880 | 9.450 | -0.300 | -3.030% | 20.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.560 | 9.900 | 9.980 | 9.310 | 0.280 | 2.911% | 27.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.940 | 9.620 | 10.280 | 9.500 | -0.410 | -4.088% | 28.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.420 | 10.030 | 10.850 | 9.930 | -0.360 | -3.465% | 32.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.180 | 10.390 | 11.200 | 10.370 | -0.780 | -6.983% | 38.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.630 | 11.170 | 11.450 | 10.500 | 0.490 | 4.588% | 40.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.990 | 10.680 | 11.320 | 10.440 | -0.390 | -3.523% | 38.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.060 | 11.070 | 11.280 | 10.750 | 0.230 | 2.122% | 41.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.050 | 10.840 | 11.110 | 10.600 | -0.270 | -2.430% | 30.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.320 | 11.110 | 11.760 | 11.040 | -0.230 | -2.028% | 38.47万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.130 | 11.340 | 11.380 | 10.050 | 1.150 | 11.286% | 57.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.660 | 10.190 | 10.700 | 10.110 | -0.430 | -4.049% | 27.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.410 | 10.620 | 10.980 | 10.240 | -0.060 | -0.562% | 28.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.440 | 10.680 | 10.960 | 10.310 | 0.120 | 1.136% | 32.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.500 | 10.560 | 10.650 | 9.930 | -0.260 | -2.403% | 40.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.250 | 10.820 | 11.250 | 10.500 | -0.560 | -4.921% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.410 | 11.380 | 11.770 | 11.310 | -0.320 | -2.735% | 41.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.110 | 11.700 | 11.880 | 11.050 | 0.290 | 2.542% | 67.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.880 | 11.410 | 12.010 | 10.910 | -0.240 | -2.060% | 64.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.880 | 11.650 | 12.080 | 11.410 | -0.300 | -2.510% | 67.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.960 | 11.950 | 13.100 | 11.840 | -1.470 | -10.954% | 97.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.290 | 13.420 | 13.420 | 11.080 | 2.240 | 20.036% | 81.67万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.120 | 11.180 | 11.580 | 9.690 | 1.160 | 11.577% | 75.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.200 | 10.020 | 10.770 | 9.860 | -0.010 | -0.100% | 33.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.130 | 10.030 | 10.190 | 9.860 | -0.250 | -2.432% | 27.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.260 | 10.280 | 10.500 | 9.880 | 0.180 | 1.782% | 37.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.850 | 10.100 | 10.380 | 9.730 | 0.000 | 0.000% | 40.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.570 | 9.890 | 9.910 | 9.450 | 0.000 | 0.000% | 26.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.000 | 9.520 | 9.650 | 8.760 | 0.000 | 0.000% | 25.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.650 | 8.980 | 9.680 | 8.920 | 0.000 | 0.000% | 18.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.050 | 9.460 | 10.060 | 9.350 | 0.000 | 0.000% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.750 | 9.950 | 10.070 | 9.630 | 0.000 | 0.000% | 27.22万 | 0.00亿 | 0.000% |