锦鸡股份(300798)股票信息
| 股票代码 | 300798 |
| 股票名称 | 锦鸡股份 |
| 最新价/元 | 6.12 |
| 涨跌额/元 | -1.03 |
| 涨跌幅/% | -14.41 |
| 买入/元 | 6.12 |
| 卖出/元 | 6.13 |
| 昨收/元 | 7.15 |
| 今开/元 | 6.88 |
| 最高/元 | 6.88 |
| 最低/元 | 6.06 |
| 成交量/手 | 168329.00 |
| 成交额/万 | 10841.62 |
| 股净值/元 | 161.48 |
| 市净率 | 1.69 |
| 总市值/万 | 286911.48 |
| 流通值/万 | 227888.71 |
| 换手率/% | 4.52 |
| 入市日期 | 2019-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
锦鸡股份(300798)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 6.88 | 6.12 | -1.03 | -14.41 | 168329.00 | 10841.62 | 4.52 |
| 2024-10-08 | 7.68 | 7.15 | 0.69 | 10.68 | 243852.00 | 17162.17 | 6.55 |
| 2024-09-30 | 5.90 | 6.46 | 0.80 | 14.13 | 170487.56 | 10552.35 | 4.58 |
| 2024-09-27 | 5.43 | 5.66 | 0.29 | 5.40 | 84072.00 | 4683.61 | 2.26 |
| 2024-09-26 | 5.18 | 5.37 | 0.16 | 3.07 | 42470.00 | 2239.83 | 1.14 |
| 2024-09-25 | 5.22 | 5.21 | 0.10 | 1.96 | 69655.00 | 3658.22 | 1.87 |
| 2024-09-24 | 4.92 | 5.11 | 0.20 | 4.07 | 56177.00 | 2819.56 | 1.51 |
| 2024-09-23 | 4.92 | 4.91 | 0.01 | 0.20 | 32460.00 | 1590.19 | 0.87 |
| 2024-09-20 | 5.01 | 4.90 | -0.06 | -1.21 | 33967.43 | 1669.54 | 0.91 |
| 2024-09-19 | 4.80 | 4.96 | 0.16 | 3.33 | 59591.71 | 2941.89 | 1.60 |
| 2024-09-18 | 4.88 | 4.80 | -0.08 | -1.64 | 56015.21 | 2669.62 | 1.50 |
| 2024-09-13 | 5.03 | 4.88 | -0.15 | -2.98 | 43579.00 | 2155.28 | 1.17 |
| 2024-09-12 | 5.00 | 5.03 | -0.01 | -0.20 | 42091.00 | 2141.15 | 1.13 |
| 2024-09-11 | 5.11 | 5.04 | -0.06 | -1.18 | 28270.00 | 1429.65 | 0.76 |
| 2024-09-10 | 5.09 | 5.10 | 0.03 | 0.59 | 38463.00 | 1944.24 | 1.03 |
| 2024-09-09 | 5.07 | 5.07 | -0.02 | -0.39 | 28188.25 | 1427.88 | 0.76 |
| 2024-09-06 | 5.25 | 5.09 | -0.14 | -2.68 | 46678.56 | 2394.82 | 1.25 |
| 2024-09-05 | 5.23 | 5.23 | 0.03 | 0.58 | 38558.56 | 2012.34 | 1.04 |
| 2024-09-04 | 5.22 | 5.20 | -0.04 | -0.76 | 46519.56 | 2435.86 | 1.25 |
| 2024-09-03 | 5.25 | 5.24 | -0.01 | -0.19 | 40198.23 | 2115.39 | 1.08 |
| 2024-09-02 | 5.34 | 5.25 | -0.12 | -2.24 | 29794.98 | 1588.79 | 0.80 |
| 2024-08-30 | 5.26 | 5.37 | 0.12 | 2.29 | 50665.23 | 2717.95 | 1.36 |
| 2024-08-29 | 5.20 | 5.25 | 0.05 | 0.96 | 42111.00 | 2187.18 | 1.13 |
| 2024-08-28 | 5.15 | 5.20 | 0.07 | 1.37 | 25690.00 | 1333.79 | 0.69 |
| 2024-08-27 | 5.22 | 5.13 | -0.10 | -1.91 | 24168.00 | 1250.17 | 0.65 |
| 2024-08-26 | 5.07 | 5.23 | 0.07 | 1.36 | 28771.01 | 1503.92 | 0.77 |
| 2024-08-23 | 5.17 | 5.16 | -0.03 | -0.58 | 29570.10 | 1525.55 | 0.79 |
| 2024-08-22 | 5.28 | 5.19 | -0.11 | -2.08 | 32690.29 | 1714.44 | 0.88 |
| 2024-08-21 | 5.29 | 5.30 | 0.01 | 0.19 | 23252.00 | 1239.73 | 0.62 |
| 2024-08-20 | 5.43 | 5.29 | -0.14 | -2.58 | 33072.00 | 1769.96 | 0.89 |
| 2024-08-19 | 5.39 | 5.43 | 0.02 | 0.37 | 31799.00 | 1731.53 | 0.85 |
| 2024-08-16 | 5.62 | 5.41 | -0.14 | -2.52 | 47798.37 | 2623.95 | 1.28 |
| 2024-08-15 | 5.48 | 5.55 | 0.06 | 1.09 | 41483.00 | 2291.65 | 1.11 |
| 2024-08-14 | 5.49 | 5.49 | 0.01 | 0.18 | 33747.00 | 1864.07 | 0.91 |
| 2024-08-13 | 5.35 | 5.48 | 0.13 | 2.43 | 35799.00 | 1936.19 | 0.96 |
| 2024-08-12 | 5.56 | 5.35 | -0.20 | -3.60 | 41439.00 | 2247.36 | 1.11 |
| 2024-08-09 | 5.65 | 5.55 | -0.04 | -0.72 | 28204.00 | 1579.93 | 0.76 |
| 2024-08-08 | 5.61 | 5.59 | -0.06 | -1.06 | 33898.71 | 1885.53 | 0.91 |
| 2024-08-07 | 5.71 | 5.65 | -0.06 | -1.05 | 31645.00 | 1799.77 | 0.85 |
| 2024-08-06 | 5.70 | 5.71 | 0.13 | 2.33 | 38470.00 | 2184.84 | 1.03 |
| 2024-08-05 | 5.75 | 5.58 | -0.20 | -3.46 | 43528.00 | 2479.74 | 1.17 |
| 2024-08-02 | 5.86 | 5.78 | -0.12 | -2.03 | 33998.00 | 1989.48 | 0.91 |
| 2024-08-01 | 5.91 | 5.90 | -0.02 | -0.34 | 39106.56 | 2309.21 | 1.05 |
| 2024-07-31 | 5.66 | 5.92 | 0.26 | 4.59 | 58340.00 | 3403.42 | 1.57 |
| 2024-07-30 | 5.55 | 5.66 | 0.01 | 0.18 | 25975.44 | 1473.24 | 0.70 |
| 2024-07-29 | 5.65 | 5.65 | 0.02 | 0.36 | 25751.44 | 1451.56 | 0.69 |
| 2024-07-26 | 5.48 | 5.63 | 0.14 | 2.55 | 38654.00 | 2172.49 | 1.04 |
| 2024-07-25 | 5.41 | 5.49 | 0.04 | 0.73 | 39926.38 | 2188.30 | 1.07 |
| 2024-07-24 | 5.55 | 5.45 | -0.16 | -2.85 | 40046.89 | 2194.53 | 1.08 |
| 2024-07-23 | 5.76 | 5.61 | -0.18 | -3.11 | 48117.94 | 2743.90 | 1.29 |
| 2024-07-22 | 5.78 | 5.79 | 0.07 | 1.22 | 28833.00 | 1660.27 | 0.77 |
| 2024-07-19 | 5.67 | 5.72 | 0.06 | 1.06 | 42733.00 | 2435.28 | 1.15 |
| 2024-07-18 | 5.62 | 5.66 | 0.02 | 0.36 | 41564.00 | 2310.02 | 1.12 |
| 2024-07-17 | 5.79 | 5.64 | -0.20 | -3.43 | 44160.00 | 2532.10 | 1.19 |
| 2024-07-16 | 5.96 | 5.84 | -0.12 | -2.01 | 51065.00 | 2978.18 | 1.37 |
| 2024-07-15 | 5.93 | 5.96 | -0.02 | -0.33 | 70280.00 | 4189.52 | 1.89 |
| 2024-07-12 | 6.07 | 5.98 | -0.13 | -2.13 | 46679.00 | 2823.24 | 1.25 |
| 2024-07-11 | 5.79 | 6.13 | 0.37 | 6.42 | 87402.94 | 5287.52 | 2.35 |
| 2024-07-10 | 5.92 | 5.76 | -0.17 | -2.87 | 43978.00 | 2573.88 | 1.18 |
| 2024-07-09 | 5.82 | 5.93 | 0.11 | 1.89 | 47240.00 | 2745.37 | 1.27 |
| 2024-07-08 | 6.05 | 5.82 | -0.23 | -3.80 | 42068.02 | 2477.36 | 1.13 |
| 2024-07-05 | 5.98 | 6.05 | 0.07 | 1.17 | 36438.68 | 2177.60 | 0.98 |
| 2024-07-04 | 6.15 | 5.98 | -0.17 | -2.76 | 32441.00 | 1960.38 | 0.87 |
| 2024-07-03 | 6.25 | 6.15 | -0.09 | -1.44 | 25891.00 | 1602.53 | 0.70 |
| 2024-07-02 | 6.24 | 6.24 | 0.00 | 0.00 | 30791.00 | 1933.63 | 0.83 |
| 2024-07-01 | 6.19 | 6.24 | 0.03 | 0.48 | 37822.00 | 2333.47 | 1.02 |
| 2024-06-28 | 6.31 | 6.21 | -0.06 | -0.96 | 42018.00 | 2648.95 | 1.14 |
| 2024-06-27 | 6.33 | 6.27 | -0.13 | -2.03 | 46134.00 | 2942.18 | 1.25 |
| 2024-06-26 | 6.04 | 6.40 | 0.35 | 5.79 | 50975.82 | 3168.91 | 1.38 |
| 2024-06-25 | 6.03 | 6.05 | 0.06 | 1.00 | 38452.00 | 2333.84 | 1.04 |
| 2024-06-24 | 6.28 | 5.99 | -0.35 | -5.52 | 59895.00 | 3635.94 | 1.62 |
| 2024-06-21 | 6.40 | 6.34 | -0.02 | -0.31 | 36698.19 | 2326.57 | 0.99 |
| 2024-06-20 | 6.59 | 6.36 | -0.25 | -3.78 | 45965.00 | 2960.91 | 1.24 |
| 2024-06-19 | 6.63 | 6.61 | -0.02 | -0.30 | 30642.00 | 2030.59 | 0.83 |
| 2024-06-18 | 6.52 | 6.63 | 0.13 | 2.00 | 45824.00 | 3016.87 | 1.24 |
| 2024-06-17 | 6.63 | 6.50 | -0.13 | -1.96 | 42623.00 | 2778.93 | 1.15 |
| 2024-06-14 | 6.62 | 6.63 | 0.00 | 0.00 | 32369.00 | 2135.11 | 0.88 |
| 2024-06-13 | 6.75 | 6.63 | -0.13 | -1.92 | 40678.00 | 2720.30 | 1.10 |
| 2024-06-12 | 6.69 | 6.76 | 0.07 | 1.05 | 40000.00 | 2714.31 | 1.08 |
| 2024-06-11 | 6.53 | 6.69 | 0.14 | 2.14 | 49974.00 | 3284.23 | 1.35 |
| 2024-06-07 | 6.36 | 6.55 | 0.27 | 4.30 | 62867.93 | 4095.77 | 1.70 |
| 2024-06-06 | 6.66 | 6.28 | -0.39 | -5.85 | 88781.00 | 5657.39 | 2.40 |
| 2024-06-05 | 6.80 | 6.67 | -0.11 | -1.62 | 44323.00 | 2973.18 | 1.20 |
| 2024-06-04 | 6.93 | 6.78 | -0.18 | -2.59 | 61009.00 | 4125.45 | 1.65 |
| 2024-06-03 | 7.16 | 6.96 | -0.23 | -3.20 | 70255.00 | 4906.48 | 1.90 |
| 2024-05-31 | 7.04 | 7.19 | 0.24 | 3.45 | 64634.01 | 4617.70 | 1.75 |
| 2024-05-30 | 6.96 | 6.95 | -0.03 | -0.43 | 34027.00 | 2375.97 | 0.92 |
| 2024-05-29 | 6.98 | 6.98 | 0.00 | 0.00 | 36337.00 | 2552.03 | 0.98 |
| 2024-05-28 | 7.00 | 6.98 | -0.09 | -1.27 | 42952.00 | 3019.44 | 1.16 |
| 2024-05-27 | 7.15 | 7.07 | 0.00 | 0.00 | 53870.00 | 3754.87 | 1.46 |
| 2024-05-24 | 7.15 | 7.07 | -0.05 | -0.70 | 48314.00 | 3436.20 | 1.31 |
| 2024-05-23 | 7.38 | 7.12 | -0.24 | -3.26 | 69756.88 | 4997.52 | 1.89 |
| 2024-05-22 | 7.36 | 7.36 | 0.00 | 0.00 | 52288.71 | 3866.35 | 1.41 |
| 2024-05-21 | 7.43 | 7.36 | -0.12 | -1.60 | 54748.00 | 4030.79 | 1.48 |
| 2024-05-20 | 7.48 | 7.48 | -0.04 | -0.53 | 85170.01 | 6354.49 | 2.30 |
| 2024-05-17 | 7.44 | 7.52 | 0.14 | 1.90 | 99503.00 | 7458.30 | 2.69 |
| 2024-05-16 | 7.24 | 7.38 | 0.14 | 1.93 | 84451.85 | 6247.58 | 2.28 |
| 2024-05-15 | 7.23 | 7.24 | -0.04 | -0.55 | 61587.08 | 4452.13 | 1.67 |
| 2024-05-14 | 7.18 | 7.28 | 0.10 | 1.39 | 76239.00 | 5543.85 | 2.06 |
| 2024-05-13 | 7.39 | 7.18 | -0.21 | -2.84 | 96394.00 | 6904.95 | 2.61 |
日K线
周K线
月K线
