| 股票名称 | 代码 300798 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 锦鸡股份 | 2024-04-23 二 | 6.46 | 6.46 | 6.64 | 6.74 | 6.46 | 2.79% | 1.62% | 59954 | 3981万 | 24.56 | 31.13 | 172.96 | 2 | 锦鸡股份 | 2024-04-22 一 | 6.59 | 6.68 | 6.46 | 6.66 | 6.35 | -3.29% | 1.80% | 66538 | 4311万 | 23.89 | 30.28 | 168.09 | 3 | 锦鸡股份 | 2024-04-19 五 | 6.70 | 6.71 | 6.68 | 6.80 | 6.58 | -0.45% | 1.66% | 61474 | 4106万 | 24.7 | 31.32 | 173.81 | 4 | 锦鸡股份 | 2024-04-18 四 | 6.78 | 6.82 | 6.71 | 6.87 | 6.50 | -1.61% | 2.56% | 94588 | 6355万 | 24.82 | 31.46 | 174.59 | 5 | 锦鸡股份 | 2024-04-17 三 | 6.21 | 6.12 | 6.82 | 6.82 | 6.21 | 11.44% | 2.66% | 98423 | 6568万 | 25.22 | 31.97 | 177.45 | 6 | 锦鸡股份 | 2024-04-16 二 | 6.60 | 6.72 | 6.12 | 6.75 | 6.07 | -8.93% | 3.05% | 112914 | 7090万 | 22.63 | 28.69 | 159.24 | 7 | 锦鸡股份 | 2024-04-15 一 | 7.24 | 7.25 | 6.72 | 7.26 | 6.51 | -7.31% | 3.24% | 119668 | 8123万 | 24.85 | 31.5 | 174.85 | 8 | 锦鸡股份 | 2024-04-12 五 | 7.31 | 7.33 | 7.25 | 7.45 | 7.22 | -1.09% | 1.57% | 58091 | 4250万 | 26.81 | 33.99 | 188.64 | 9 | 锦鸡股份 | 2024-04-11 四 | 7.31 | 7.40 | 7.33 | 7.53 | 7.25 | -0.95% | 1.73% | 63966 | 4731万 | 27.11 | 34.36 | 190.72 | 10 | 锦鸡股份 | 2024-04-10 三 | 7.83 | 7.84 | 7.40 | 7.84 | 7.27 | -5.61% | 2.75% | 101633 | 7600万 | 27.37 | 34.69 | 192.54 | 11 | 锦鸡股份 | 2024-04-09 二 | 7.61 | 7.78 | 7.84 | 7.96 | 7.53 | 0.77% | 2.85% | 105260 | 8189万 | 28.99 | 36.75 | 203.99 | 12 | 锦鸡股份 | 2024-04-08 一 | 8.17 | 8.42 | 7.78 | 8.27 | 7.77 | -7.60% | 3.71% | 137253 | 10939万 | 28.77 | 36.47 | 202.43 | 13 | 锦鸡股份 | 2024-04-03 三 | 8.98 | 8.86 | 8.42 | 9.15 | 8.37 | -4.97% | 5.11% | 188925 | 16347万 | 31.14 | 39.47 | 219.08 | 14 | 锦鸡股份 | 2024-04-02 二 | 8.52 | 8.57 | 8.86 | 9.15 | 8.52 | 3.38% | 5.32% | 196861 | 17489万 | 32.77 | 41.54 | 230.53 | 15 | 锦鸡股份 | 2024-04-01 一 | 8.08 | 8.06 | 8.57 | 8.65 | 8.08 | 6.33% | 3.64% | 134559 | 11388万 | 31.69 | 40.18 | 222.99 | 16 | 锦鸡股份 | 2024-03-29 五 | 7.92 | 7.96 | 8.06 | 8.10 | 7.85 | 1.26% | 2.42% | 89206 | 7134万 | 29.75 | 37.79 | 209.72 | 17 | 锦鸡股份 | 2024-03-28 四 | 7.68 | 7.90 | 7.96 | 8.16 | 7.60 | 0.76% | 3.54% | 130723 | 10420万 | 29.38 | 37.32 | 207.11 | 18 | 锦鸡股份 | 2024-03-27 三 | 8.46 | 8.47 | 7.90 | 8.47 | 7.86 | -6.73% | 3.41% | 125876 | 10208万 | 29.15 | 37.04 | 205.55 | 19 | 锦鸡股份 | 2024-03-26 二 | 8.63 | 8.65 | 8.47 | 8.76 | 8.26 | -2.08% | 3.72% | 137265 | 11660万 | 31.26 | 39.71 | 220.38 | 20 | 锦鸡股份 | 2024-03-25 一 | 8.78 | 8.98 | 8.65 | 9.18 | 8.62 | -3.67% | 5.45% | 201139 | 17907万 | 31.92 | 40.55 | 225.07 | 21 | 锦鸡股份 | 2024-03-22 五 | 8.97 | 8.88 | 8.98 | 9.10 | 8.76 | 1.13% | 5.08% | 187635 | 16792万 | 33.14 | 42.1 | 233.65 | 22 | 锦鸡股份 | 2024-03-21 四 | 8.72 | 8.72 | 8.88 | 9.07 | 8.72 | 1.83% | 4.37% | 161176 | 14377万 | 32.77 | 41.63 | 231.05 | 23 | 锦鸡股份 | 2024-03-20 三 | 8.50 | 8.54 | 8.72 | 8.73 | 8.50 | 2.11% | 2.99% | 110438 | 9524万 | 32.18 | 40.88 | 226.89 | 24 | 锦鸡股份 | 2024-03-19 二 | 8.55 | 8.54 | 8.54 | 8.74 | 8.45 | 0.00% | 3.67% | 135317 | 11611万 | 31.52 | 40.04 | 222.21 | 25 | 锦鸡股份 | 2024-03-18 一 | 8.29 | 8.28 | 8.54 | 8.54 | 8.29 | 3.14% | 4.36% | 160892 | 13563万 | 31.52 | 40.04 | 222.21 | 26 | 锦鸡股份 | 2024-03-15 五 | 8.20 | 8.25 | 8.28 | 8.30 | 8.14 | 0.36% | 2.62% | 96797 | 7953万 | 30.56 | 38.82 | 215.44 | 27 | 锦鸡股份 | 2024-03-14 四 | 8.36 | 8.37 | 8.25 | 8.44 | 8.04 | -1.43% | 3.72% | 137436 | 11363万 | 30.45 | 38.68 | 214.66 | 28 | 锦鸡股份 | 2024-03-08 五 | 7.98 | 8.01 | 8.29 | 8.35 | 7.90 | 3.50% | 4.98% | 183611 | 14934万 | 30.59 | 38.86 | 215.7 | 29 | 锦鸡股份 | 2024-03-07 四 | 8.22 | 8.17 | 8.01 | 8.38 | 7.93 | -1.96% | 4.26% | 157261 | 12839万 | 29.56 | 37.55 | 208.42 | 30 | 锦鸡股份 | 2024-03-06 三 | 8.03 | 8.03 | 8.17 | 8.28 | 8.03 | 1.74% | 4.59% | 169239 | 13812万 | 30.15 | 38.3 | 212.58 | 31 | 锦鸡股份 | 2024-03-05 二 | 8.16 | 8.30 | 8.03 | 8.39 | 7.95 | -3.25% | 5.21% | 192384 | 15723万 | 29.63 | 37.64 | 208.94 | 32 | 锦鸡股份 | 2024-03-04 一 | 7.92 | 7.90 | 8.30 | 8.33 | 7.82 | 5.06% | 5.78% | 213477 | 17330万 | 30.63 | 38.91 | 215.96 | 33 | 锦鸡股份 | 2024-03-01 五 | 7.75 | 7.74 | 7.90 | 8.12 | 7.72 | 2.07% | 3.80% | 140108 | 11053万 | 29.15 | 37.04 | 205.55 | 34 | 锦鸡股份 | 2024-02-29 四 | 7.24 | 7.40 | 7.74 | 7.79 | 7.24 | 4.59% | 4.20% | 154897 | 11798万 | 28.56 | 36.29 | 201.39 | 35 | 锦鸡股份 | 2024-02-28 三 | 8.33 | 8.38 | 7.40 | 8.52 | 7.30 | -11.69% | 7.31% | 269782 | 21432万 | 27.31 | 34.69 | 192.54 | 36 | 锦鸡股份 | 2024-02-27 二 | 7.93 | 7.96 | 8.38 | 8.39 | 7.83 | 5.28% | 5.06% | 186573 | 15234万 | 30.93 | 39.29 | 218.04 | 37 | 锦鸡股份 | 2024-02-26 一 | 7.77 | 7.81 | 7.96 | 8.08 | 7.63 | 1.92% | 5.05% | 186220 | 14653万 | 29.38 | 37.32 | 207.11 | 38 | 锦鸡股份 | 2024-02-23 五 | 7.60 | 7.55 | 7.81 | 7.83 | 7.51 | 3.44% | 5.67% | 209175 | 16102万 | 28.82 | 36.61 | 203.21 | 39 | 锦鸡股份 | 2024-02-22 四 | 7.39 | 7.21 | 7.55 | 7.64 | 7.24 | 4.72% | 5.77% | 213076 | 15848万 | 27.86 | 35.39 | 196.45 | 40 | 锦鸡股份 | 2024-02-21 三 | 6.91 | 7.12 | 7.21 | 7.43 | 6.82 | 1.26% | 5.19% | 191475 | 13754万 | 26.61 | 33.8 | 187.6 | 41 | 锦鸡股份 | 2024-02-20 二 | 6.91 | 6.92 | 7.12 | 7.45 | 6.80 | 2.89% | 4.19% | 154519 | 11040万 | 26.28 | 33.38 | 185.26 | 42 | 锦鸡股份 | 2024-02-19 一 | 6.90 | 6.40 | 6.92 | 6.98 | 6.58 | 8.13% | 5.10% | 188074 | 12833万 | 25.54 | 32.44 | 180.05 | 43 | 锦鸡股份 | 2024-02-08 四 | 5.85 | 5.85 | 6.40 | 6.48 | 5.65 | 9.40% | 5.06% | 186690 | 11318万 | 23.62 | 30 | 166.52 | 44 | 锦鸡股份 | 2024-02-07 三 | 6.14 | 6.06 | 5.85 | 6.38 | 5.76 | -3.47% | 4.80% | 177291 | 10783万 | 21.59 | 27.42 | 152.21 | 45 | 锦鸡股份 | 2024-02-06 二 | 5.69 | 5.93 | 6.06 | 6.37 | 5.24 | 2.19% | 5.62% | 207332 | 11919万 | 22.36 | 28.41 | 157.68 | 46 | 锦鸡股份 | 2024-02-05 一 | 6.81 | 6.93 | 5.93 | 6.88 | 5.86 | -14.43% | 4.77% | 175878 | 10794万 | 21.88 | 27.8 | 154.29 | 47 | 锦鸡股份 | 2024-02-02 五 | 7.45 | 7.37 | 6.93 | 7.62 | 6.63 | -5.97% | 3.77% | 139063 | 9866万 | 25.57 | 32.49 | 180.31 | 48 | 锦鸡股份 | 2024-02-01 四 | 7.47 | 7.47 | 7.37 | 7.54 | 7.11 | -1.34% | 3.19% | 117807 | 8658万 | 27.2 | 34.55 | 191.76 | 49 | 锦鸡股份 | 2024-01-31 三 | 8.05 | 8.13 | 7.47 | 8.17 | 7.37 | -8.12% | 3.74% | 137871 | 10619万 | 27.57 | 35.02 | 194.36 | 50 | 锦鸡股份 | 2024-01-30 二 | 8.38 | 8.27 | 8.13 | 8.54 | 8.09 | -1.69% | 2.38% | 87677 | 7264万 | 30 | 38.11 | 211.54 | 51 | 锦鸡股份 | 2024-01-29 一 | 8.89 | 8.84 | 8.27 | 8.89 | 8.25 | -6.45% | 2.59% | 95422 | 8076万 | 30.52 | 38.77 | 215.18 | 52 | 锦鸡股份 | 2024-01-26 五 | 9.02 | 8.86 | 8.84 | 9.26 | 8.77 | -0.23% | 3.70% | 136595 | 12298万 | 32.62 | 41.44 | 230.01 | 53 | 锦鸡股份 | 2024-01-25 四 | 8.25 | 8.26 | 8.86 | 8.88 | 8.22 | 7.26% | 3.96% | 146261 | 12643万 | 32.7 | 41.54 | 230.53 | 54 | 锦鸡股份 | 2024-01-24 三 | 8.27 | 8.21 | 8.26 | 8.39 | 7.97 | 0.61% | 2.59% | 95718 | 7837万 | 30.48 | 38.72 | 214.92 | 55 | 锦鸡股份 | 2024-01-23 二 | 8.15 | 8.15 | 8.21 | 8.33 | 8.08 | 0.74% | 2.85% | 105112 | 8607万 | 30.3 | 38.49 | 213.62 | 56 | 锦鸡股份 | 2024-01-22 一 | 8.96 | 8.97 | 8.15 | 8.99 | 8.07 | -9.14% | 3.62% | 133693 | 11325万 | 30.08 | 38.21 | 212.06 | 57 | 锦鸡股份 | 2024-01-19 五 | 9.07 | 9.03 | 8.97 | 9.25 | 8.93 | -0.66% | 2.08% | 76701 | 6937万 | 33.1 | 42.05 | 233.39 | 58 | 锦鸡股份 | 2024-01-18 四 | 9.07 | 9.16 | 9.03 | 9.17 | 8.67 | -1.42% | 3.45% | 127448 | 11332万 | 33.32 | 42.33 | 234.95 | 59 | 锦鸡股份 | 2024-01-17 三 | 9.41 | 9.43 | 9.16 | 9.46 | 9.15 | -2.86% | 1.45% | 53555 | 4969万 | 33.8 | 42.94 | 238.33 | 60 | 锦鸡股份 | 2024-01-16 二 | 9.46 | 9.57 | 9.43 | 9.58 | 9.27 | -1.46% | 2.27% | 83914 | 7886万 | 34.8 | 44.21 | 245.36 | 61 | 锦鸡股份 | 2024-01-15 一 | 9.60 | 9.70 | 9.57 | 9.79 | 9.45 | -1.34% | 3.11% | 114785 | 11011万 | 35.32 | 44.86 | 249 | 62 | 锦鸡股份 | 2024-01-12 五 | 9.60 | 9.74 | 9.70 | 9.82 | 9.55 | -0.41% | 3.81% | 140670 | 13615万 | 35.8 | 45.47 | 252.39 | 63 | 锦鸡股份 | 2024-01-11 四 | 9.23 | 9.24 | 9.74 | 9.86 | 9.23 | 5.41% | 5.55% | 204947 | 19872万 | 35.94 | 45.66 | 253.43 | 64 | 锦鸡股份 | 2024-01-10 三 | 9.30 | 9.44 | 9.24 | 9.49 | 8.99 | -2.12% | 4.15% | 153243 | 14138万 | 34.1 | 43.32 | 240.42 | 65 | 锦鸡股份 | 2024-01-09 二 | 9.47 | 9.45 | 9.44 | 9.90 | 9.33 | -0.11% | 5.73% | 211637 | 20367万 | 34.84 | 44.25 | 245.62 | 66 | 锦鸡股份 | 2024-01-08 一 | 10.24 | 10.16 | 9.45 | 10.33 | 9.43 | -6.99% | 6.45% | 238176 | 23123万 | 34.87 | 44.3 | 245.88 | 67 | 锦鸡股份 | 2024-01-05 五 | 10.60 | 10.77 | 10.16 | 10.85 | 10.07 | -5.66% | 8.43% | 311220 | 32367万 | 37.49 | 47.63 | 264.35 | 68 | 锦鸡股份 | 2024-01-04 四 | 10.81 | 9.83 | 10.77 | 11.79 | 10.53 | 9.56% | 12.45% | 459454 | 50485万 | 39.75 | 50.49 | 280.23 | 69 | 锦鸡股份 | 2024-01-03 三 | 9.59 | 9.61 | 9.83 | 9.94 | 9.43 | 2.29% | 3.95% | 145687 | 14129万 | 36.28 | 46.08 | 255.77 | 70 | 锦鸡股份 | 2024-01-02 二 | 9.87 | 9.87 | 9.61 | 9.93 | 9.56 | -2.63% | 2.69% | 99255 | 9642万 | 35.46 | 45.05 | 250.04 | 71 | 锦鸡股份 | 2023-12-29 五 | 9.33 | 9.30 | 9.87 | 10.10 | 9.33 | 6.13% | 5.12% | 187012 | 18254万 | 36.03 | 45.87 | 254.6 | 72 | 锦鸡股份 | 2023-12-28 四 | 9.33 | 9.49 | 9.30 | 9.40 | 9.08 | -2.00% | 3.66% | 133567 | 12372万 | 33.95 | 43.22 | 239.9 | 73 | 锦鸡股份 | 2023-12-27 三 | 9.25 | 9.09 | 9.49 | 9.68 | 9.11 | 4.40% | 5.30% | 193417 | 18210万 | 34.64 | 44.11 | 244.8 | 74 | 锦鸡股份 | 2023-12-26 二 | 9.12 | 9.18 | 9.09 | 9.23 | 9.00 | -0.98% | 1.50% | 54667 | 4970万 | 33.18 | 42.25 | 234.48 | 75 | 锦鸡股份 | 2023-12-25 一 | 9.26 | 9.27 | 9.18 | 9.37 | 9.12 | -0.97% | 1.40% | 51261 | 4713万 | 33.51 | 42.67 | 236.8 | 76 | 锦鸡股份 | 2023-12-22 五 | 9.62 | 9.62 | 9.27 | 9.63 | 9.22 | -3.64% | 2.32% | 84640 | 7939万 | 33.84 | 43.08 | 239.12 | 77 | 锦鸡股份 | 2023-12-21 四 | 9.38 | 9.38 | 9.62 | 9.73 | 9.25 | 2.56% | 2.99% | 109154 | 10389万 | 35.11 | 44.71 | 248.15 | 78 | 锦鸡股份 | 2023-12-20 三 | 9.45 | 9.37 | 9.38 | 9.55 | 9.31 | 0.11% | 2.00% | 72935 | 6884万 | 34.24 | 43.59 | 241.96 | 79 | 锦鸡股份 | 2023-12-19 二 | 9.50 | 9.48 | 9.37 | 9.52 | 9.20 | -1.16% | 2.80% | 102316 | 9573万 | 34.2 | 43.55 | 241.7 | 80 | 锦鸡股份 | 2023-12-18 一 | 9.74 | 9.77 | 9.48 | 9.74 | 9.41 | -2.97% | 2.75% | 100402 | 9594万 | 34.6 | 44.06 | 244.54 | 81 | 锦鸡股份 | 2023-12-15 五 | 9.91 | 9.88 | 9.77 | 9.96 | 9.69 | -1.11% | 2.01% | 73315 | 7182万 | 35.66 | 45.41 | 252.02 | 82 | 锦鸡股份 | 2023-12-14 四 | 10.00 | 9.99 | 9.88 | 10.12 | 9.84 | -1.10% | 2.08% | 75854 | 7530万 | 36.06 | 45.92 | 254.86 | 83 | 锦鸡股份 | 2023-12-13 三 | 10.21 | 10.20 | 9.99 | 10.28 | 9.95 | -2.06% | 2.51% | 91672 | 9242万 | 36.46 | 46.43 | 257.69 | 84 | 锦鸡股份 | 2023-12-12 二 | 10.10 | 10.11 | 10.20 | 10.23 | 9.98 | 0.89% | 3.42% | 124663 | 12625万 | 37.23 | 47.41 | 263.11 | 85 | 锦鸡股份 | 2023-12-11 一 | 10.27 | 10.22 | 10.11 | 10.40 | 9.87 | -1.08% | 5.40% | 197172 | 19868万 | 36.9 | 46.99 | 260.79 | 86 | 锦鸡股份 | 2023-12-08 五 | 10.50 | 10.61 | 10.22 | 10.67 | 10.18 | -3.68% | 5.23% | 190778 | 19756万 | 37.3 | 47.5 | 263.63 | 87 | 锦鸡股份 | 2023-12-07 四 | 10.50 | 10.71 | 10.61 | 10.93 | 10.32 | -0.93% | 6.79% | 247950 | 26473万 | 38.73 | 49.31 | 273.69 | 88 | 锦鸡股份 | 2023-12-06 三 | 11.83 | 11.99 | 10.71 | 12.20 | 10.55 | -10.68% | 11.97% | 437036 | 48875万 | 39.09 | 49.78 | 276.27 | 89 | 锦鸡股份 | 2023-12-05 二 | 12.28 | 12.29 | 11.99 | 12.53 | 11.80 | -2.44% | 5.58% | 203728 | 24827万 | 43.76 | 55.73 | 309.29 | 90 | 锦鸡股份 | 2023-12-04 一 | 11.98 | 12.26 | 12.29 | 12.43 | 11.69 | 0.24% | 6.69% | 244235 | 29381万 | 44.86 | 57.12 | 317.02 | 91 | 锦鸡股份 | 2023-12-01 五 | 12.30 | 12.40 | 12.26 | 12.69 | 12.18 | -1.13% | 7.98% | 291222 | 36067万 | 44.75 | 56.98 | 316.25 | 92 | 锦鸡股份 | 2023-11-30 四 | 11.70 | 11.61 | 12.40 | 12.47 | 11.39 | 6.80% | 9.53% | 347840 | 41571万 | 45.26 | 57.63 | 319.86 | 93 | 锦鸡股份 | 2023-11-29 三 | 11.65 | 11.99 | 11.61 | 11.85 | 11.55 | -3.17% | 5.68% | 207366 | 24219万 | 42.38 | 53.96 | 299.48 | 94 | 锦鸡股份 | 2023-11-28 二 | 11.90 | 11.97 | 11.99 | 12.48 | 11.61 | 0.17% | 8.87% | 323604 | 38951万 | 43.76 | 55.73 | 309.29 | 95 | 锦鸡股份 | 2023-11-27 一 | 11.57 | 11.73 | 11.97 | 12.20 | 11.48 | 2.05% | 8.52% | 311059 | 37013万 | 43.69 | 55.63 | 308.77 | 96 | 锦鸡股份 | 2023-11-24 五 | 11.53 | 11.61 | 11.73 | 12.25 | 11.53 | 1.03% | 11.03% | 399462 | 47330万 | 42.49 | 54.19 | 300.79 | 97 | 锦鸡股份 | 2023-11-23 四 | 10.86 | 10.96 | 11.61 | 11.67 | 10.76 | 5.93% | 10.69% | 387122 | 43916万 | 42.06 | 53.64 | 297.71 | 98 | 锦鸡股份 | 2023-11-22 三 | 10.87 | 10.95 | 10.96 | 11.20 | 10.83 | 0.09% | 5.23% | 189600 | 20953万 | 39.7 | 50.64 | 281.04 | 99 | 锦鸡股份 | 2023-11-21 二 | 11.27 | 11.25 | 10.95 | 11.27 | 10.90 | -2.67% | 6.81% | 246851 | 27180万 | 39.67 | 50.59 | 280.79 | 100 | 锦鸡股份 | 2023-11-20 一 | 11.34 | 11.36 | 11.25 | 11.34 | 10.98 | -0.97% | 8.71% | 315412 | 35136万 | 40.75 | 51.98 | 288.48 | 101 | 锦鸡股份 | 2023-11-17 五 | 11.14 | 11.14 | 11.36 | 11.54 | 10.92 | 1.97% | 10.44% | 378273 | 42458万 | 41.15 | 52.48 | 291.3 | 102 | 锦鸡股份 | 2023-11-16 四 | 10.69 | 10.90 | 11.14 | 11.96 | 10.69 | 2.20% | 15.73% | 565583 | 63823万 | 40.06 | 51.17 | 284.02 | 103 | 锦鸡股份 | 2023-11-15 三 | 10.71 | 10.77 | 10.90 | 11.24 | 10.59 | 1.21% | 12.69% | 456447 | 49522万 | 39.2 | 50.07 | 277.9 | 104 | 锦鸡股份 | 2023-11-14 二 | 10.00 | 9.93 | 10.77 | 10.85 | 9.79 | 8.46% | 11.94% | 429233 | 45029万 | 38.73 | 49.47 | 274.58 | 105 | 锦鸡股份 | 2023-11-13 一 | 9.76 | 9.73 | 9.93 | 10.04 | 9.70 | 2.06% | 4.57% | 164429 | 16223万 | 35.71 | 45.61 | 253.17 | 106 | 锦鸡股份 | 2023-11-10 五 | 9.53 | 10.03 | 9.73 | 9.93 | 9.51 | -2.99% | 5.54% | 199393 | 19405万 | 34.99 | 44.7 | 248.07 | 107 | 锦鸡股份 | 2023-11-09 四 | 10.10 | 10.36 | 10.03 | 10.32 | 9.92 | -3.19% | 9.56% | 304136 | 30715万 | 31.89 | 41.9 | 232.55 | 108 | 锦鸡股份 | 2023-11-08 三 | 10.70 | 10.90 | 10.36 | 10.85 | 10.18 | -4.95% | 14.95% | 475335 | 49750万 | 32.94 | 43.28 | 240.21 | 109 | 锦鸡股份 | 2023-11-07 二 | 10.24 | 10.21 | 10.90 | 10.98 | 10.00 | 6.76% | 15.46% | 491483 | 51738万 | 34.66 | 45.53 | 252.73 | 110 | 锦鸡股份 | 2023-11-06 一 | 9.81 | 9.83 | 10.21 | 10.30 | 9.81 | 3.87% | 9.46% | 300933 | 30262万 | 32.47 | 42.65 | 236.73 | 111 | 锦鸡股份 | 2023-11-03 五 | 9.72 | 9.67 | 9.83 | 10.07 | 9.70 | 1.65% | 7.54% | 239784 | 23620万 | 31.26 | 41.06 | 227.92 | 112 | 锦鸡股份 | 2023-11-02 四 | 9.42 | 9.71 | 9.67 | 9.94 | 9.42 | -0.41% | 7.50% | 238503 | 23153万 | 30.75 | 40.4 | 224.21 | 113 | 锦鸡股份 | 2023-11-01 三 | 9.75 | 9.86 | 9.71 | 10.20 | 9.69 | -1.52% | 8.85% | 281436 | 27789万 | 30.88 | 40.56 | 225.14 | 114 | 锦鸡股份 | 2023-10-31 二 | 10.18 | 10.42 | 9.86 | 10.38 | 9.66 | -5.37% | 13.24% | 420930 | 42004万 | 31.35 | 41.19 | 228.61 | 115 | 锦鸡股份 | 2023-10-30 一 | 9.91 | 9.96 | 10.42 | 10.77 | 9.91 | 4.62% | 16.76% | 532898 | 55415万 | 33.13 | 43.53 | 241.6 | 116 | 锦鸡股份 | 2023-10-27 五 | 10.40 | 10.79 | 9.96 | 10.70 | 9.71 | -7.69% | 21.92% | 697129 | 70126万 | 31.67 | 41.61 | 230.93 | 117 | 锦鸡股份 | 2023-10-26 四 | 11.72 | 11.99 | 10.79 | 12.28 | 10.71 | -10.01% | 27.53% | 875526 | 100586万 | 34.31 | 45.08 | 250.18 | 118 | 锦鸡股份 | 2023-10-25 三 | 10.30 | 10.69 | 11.99 | 12.79 | 9.94 | 12.16% | 28.40% | 903188 | 102904万 | 38.13 | 50.09 | 398.79 | 119 | 锦鸡股份 | 2023-10-24 二 | 8.95 | 8.91 | 10.69 | 10.69 | 8.95 | 19.98% | 14.64% | 465485 | 47440万 | 33.99 | 44.66 | 355.56 | 120 | 锦鸡股份 | 2023-10-23 一 | 10.29 | 9.01 | 8.91 | 10.29 | 8.33 | -1.11% | 10.87% | 345668 | 30816万 | 28.33 | 37.22 | 296.35 | 121 | 锦鸡股份 | 2023-10-20 五 | 8.58 | 8.53 | 9.01 | 9.22 | 8.58 | 5.63% | 6.27% | 199274 | 17877万 | 28.65 | 37.64 | 299.68 | 122 | 锦鸡股份 | 2023-10-19 四 | 8.53 | 8.54 | 8.53 | 8.90 | 8.49 | -0.12% | 5.60% | 177945 | 15422万 | 27.12 | 35.63 | 283.71 | 123 | 锦鸡股份 | 2023-10-18 三 | 9.18 | 9.35 | 8.54 | 9.33 | 8.20 | -8.66% | 9.81% | 311820 | 27024万 | 27.16 | 35.68 | 284.05 | 124 | 锦鸡股份 | 2023-10-17 二 | 9.30 | 9.30 | 9.35 | 9.53 | 8.86 | 0.54% | 7.35% | 233876 | 21610万 | 29.73 | 39.06 | 310.99 | 125 | 锦鸡股份 | 2023-10-16 一 | 10.19 | 10.05 | 9.30 | 10.35 | 9.18 | -7.46% | 10.09% | 320721 | 30908万 | 29.57 | 38.85 | 309.32 | 126 | 锦鸡股份 | 2023-10-13 五 | 9.81 | 9.98 | 10.05 | 10.20 | 9.63 | 0.70% | 8.99% | 285790 | 28434万 | 31.96 | 41.98 | 334.27 | 127 | 锦鸡股份 | 2023-10-12 四 | 9.20 | 9.45 | 9.98 | 10.30 | 9.03 | 5.61% | 11.32% | 359854 | 35225万 | 31.74 | 41.69 | 331.94 | 128 | 锦鸡股份 | 2023-10-11 三 | 8.38 | 8.39 | 9.45 | 9.88 | 8.30 | 12.63% | 12.10% | 384617 | 35797万 | 30.05 | 39.48 | 314.31 | 129 | 锦鸡股份 | 2023-10-10 二 | 8.28 | 8.26 | 8.39 | 8.39 | 8.07 | 1.57% | 5.47% | 173889 | 14353万 | 26.68 | 35.05 | 279.06 | 130 | 锦鸡股份 | 2023-10-09 一 | 7.88 | 7.86 | 8.26 | 8.39 | 7.88 | 5.09% | 6.91% | 219742 | 17928万 | 26.27 | 34.51 | 274.73 | 131 | 锦鸡股份 | 2023-09-28 四 | 7.85 | 7.82 | 7.86 | 8.01 | 7.70 | 0.51% | 4.25% | 135116 | 10591万 | 24.99 | 32.84 | 261.43 | 132 | 锦鸡股份 | 2023-09-27 三 | 7.38 | 7.32 | 7.82 | 8.04 | 7.31 | 6.83% | 5.90% | 187477 | 14559万 | 24.87 | 32.67 | 260.1 | 133 | 锦鸡股份 | 2023-09-26 二 | 7.25 | 7.23 | 7.32 | 7.38 | 7.13 | 1.24% | 2.11% | 67173 | 4892万 | 23.28 | 30.58 | 243.47 | 134 | 锦鸡股份 | 2023-09-25 一 | 7.16 | 7.15 | 7.23 | 7.25 | 7.12 | 1.12% | 1.35% | 43001 | 3094万 | 22.99 | 30.2 | 240.47 | 135 | 锦鸡股份 | 2023-09-22 五 | 7.02 | 7.05 | 7.15 | 7.24 | 7.02 | 1.42% | 1.26% | 40028 | 2858万 | 22.74 | 29.87 | 237.81 | 136 | 锦鸡股份 | 2023-09-21 四 | 7.01 | 7.04 | 7.05 | 7.13 | 6.99 | 0.14% | 1.45% | 46090 | 3263万 | 22.42 | 29.45 | 234.49 | 137 | 锦鸡股份 | 2023-09-20 三 | 7.13 | 7.08 | 7.04 | 7.26 | 7.02 | -0.56% | 1.48% | 47152 | 3358万 | 22.39 | 29.41 | 234.15 | 138 | 锦鸡股份 | 2023-09-19 二 | 7.11 | 7.11 | 7.08 | 7.25 | 7.06 | -0.42% | 2.05% | 65131 | 4648万 | 22.51 | 29.58 | 235.49 | 139 | 锦鸡股份 | 2023-09-18 一 | 7.24 | 7.22 | 7.11 | 7.26 | 7.00 | -1.52% | 2.31% | 73561 | 5244万 | 22.61 | 29.7 | 236.48 | 140 | 锦鸡股份 | 2023-09-15 五 | 7.40 | 7.37 | 7.22 | 7.45 | 7.17 | -2.04% | 3.46% | 110054 | 7979万 | 22.96 | 30.16 | 240.14 | 141 | 锦鸡股份 | 2023-09-14 四 | 7.55 | 7.65 | 7.37 | 7.73 | 7.25 | -3.66% | 6.05% | 192347 | 14217万 | 23.44 | 30.79 | 245.13 | 142 | 锦鸡股份 | 2023-09-13 三 | 7.46 | 7.49 | 7.65 | 7.87 | 7.36 | 2.14% | 7.18% | 228202 | 17560万 | 24.33 | 31.96 | 254.44 | 143 | 锦鸡股份 | 2023-09-12 二 | 7.38 | 7.39 | 7.49 | 7.55 | 7.23 | 1.35% | 4.87% | 154928 | 11496万 | 23.82 | 31.29 | 249.12 | 144 | 锦鸡股份 | 2023-09-11 一 | 7.18 | 7.15 | 7.39 | 7.40 | 7.11 | 3.36% | 3.23% | 102741 | 7513万 | 23.5 | 30.87 | 245.8 | 145 | 锦鸡股份 | 2023-09-08 五 | 7.14 | 7.10 | 7.15 | 7.27 | 7.11 | 0.70% | 1.64% | 52257 | 3760万 | 22.74 | 29.87 | 237.81 | 146 | 锦鸡股份 | 2023-09-07 四 | 7.18 | 7.15 | 7.10 | 7.25 | 7.06 | -0.70% | 1.77% | 56366 | 4036万 | 22.58 | 29.66 | 236.15 | 147 | 锦鸡股份 | 2023-09-06 三 | 6.92 | 6.96 | 7.15 | 7.22 | 6.92 | 2.73% | 2.15% | 68420 | 4863万 | 22.74 | 29.87 | 237.81 | 148 | 锦鸡股份 | 2023-09-05 二 | 6.93 | 6.99 | 6.96 | 7.04 | 6.90 | -0.43% | 1.21% | 38485 | 2678万 | 22.13 | 29.08 | 231.49 | 149 | 锦鸡股份 | 2023-09-04 一 | 7.07 | 6.96 | 6.99 | 7.10 | 6.90 | 0.43% | 1.87% | 59428 | 4135万 | 22.23 | 29.2 | 232.49 | 150 | 锦鸡股份 | 2023-09-01 五 | 7.24 | 7.26 | 6.96 | 7.25 | 6.92 | -4.13% | 2.93% | 93179 | 6562万 | 22.13 | 29.08 | 231.49 | 151 | 锦鸡股份 | 2023-08-31 四 | 7.15 | 7.13 | 7.26 | 7.29 | 6.94 | 1.82% | 5.79% | 184206 | 13151万 | 23.09 | 30.33 | 241.47 | 152 | 锦鸡股份 | 2023-08-30 三 | 7.20 | 7.35 | 7.13 | 7.25 | 6.99 | -2.99% | 5.06% | 160880 | 11459万 | 22.67 | 29.79 | 237.15 | 153 | 锦鸡股份 | 2023-08-29 二 | 6.79 | 6.83 | 7.35 | 7.35 | 6.79 | 7.61% | 3.92% | 124540 | 8880万 | 23.37 | 30.7 | 244.47 | 154 | 锦鸡股份 | 2023-08-28 一 | 6.75 | 6.54 | 6.83 | 7.02 | 6.71 | 4.43% | 2.43% | 77338 | 5339万 | 21.72 | 28.53 | 227.17 | 155 | 锦鸡股份 | 2023-08-25 五 | 6.53 | 6.45 | 6.54 | 6.80 | 6.41 | 1.40% | 1.37% | 43535 | 2872万 | 20.8 | 27.32 | 684.14 | 156 | 锦鸡股份 | 2023-08-23 三 | 6.61 | 6.55 | 6.55 | 6.61 | 6.52 | 0.00% | 0.74% | 23423 | 1539万 | 20.83 | 27.36 | 685.19 | 157 | 锦鸡股份 | 2023-08-22 二 | 6.70 | 6.68 | 6.55 | 6.76 | 6.49 | -1.95% | 0.72% | 22999 | 1515万 | 20.83 | 27.36 | 685.19 |
|
行情刷新 | 流通股东
|