锦鸡股份
sz300798 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.33
涨跌幅
-5.77%
成交量
43,445,900 股
成交额
375,922,208 元
换手率
10.71%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.02 | 8.33 | 9.10 | 8.30 | -5.77% | 43,445,900 | 375,922,208 | 10.71 |
| 2026-10-13 | 8.07 | 8.84 | 9.03 | 7.99 | +6.51% | 42,807,100 | 367,875,648 | 10.55 |
| 2026-10-12 | 8.33 | 8.30 | 8.72 | 7.95 | +0.00% | 25,986,300 | 217,056,672 | 6.41 |
| 2026-10-09 | 8.38 | 8.30 | 8.40 | 7.92 | -0.48% | 24,447,600 | 200,217,792 | 6.03 |
| 2026-10-08 | 8.63 | 8.34 | 8.77 | 8.23 | -3.25% | 25,144,800 | 212,611,280 | 6.20 |
| 2026-09-30 | 8.43 | 8.62 | 9.10 | 8.43 | +2.38% | 32,727,000 | 285,494,272 | 8.07 |
| 2026-09-29 | 8.20 | 8.42 | 8.56 | 8.11 | +1.94% | 21,798,000 | 183,213,664 | 5.37 |
| 2026-09-28 | 8.31 | 8.26 | 8.40 | 8.01 | -1.43% | 22,606,700 | 185,575,632 | 5.57 |
| 2026-09-24 | 8.77 | 8.38 | 8.77 | 8.35 | -4.01% | 16,789,600 | 142,243,216 | 4.14 |
| 2026-09-23 | 8.98 | 8.73 | 9.12 | 8.70 | -3.32% | 27,043,300 | 238,052,112 | 6.67 |
| 2026-09-22 | 8.80 | 9.03 | 9.15 | 8.55 | +2.85% | 41,245,900 | 366,151,872 | 10.17 |
| 2026-09-21 | 8.60 | 8.78 | 8.90 | 8.40 | +6.04% | 39,529,700 | 343,834,624 | 9.74 |
| 2026-09-18 | 7.90 | 8.28 | 8.40 | 7.90 | +4.68% | 26,134,800 | 214,484,912 | 6.44 |
| 2026-09-17 | 7.83 | 7.91 | 8.04 | 7.77 | +0.25% | 16,061,300 | 127,256,496 | 3.96 |
| 2026-09-16 | 7.85 | 7.89 | 8.02 | 7.66 | -0.25% | 17,086,400 | 134,469,344 | 4.21 |
| 2026-09-15 | 8.20 | 7.91 | 8.28 | 7.87 | -4.47% | 26,976,900 | 216,126,736 | 6.65 |
| 2026-09-14 | 8.08 | 8.28 | 8.34 | 8.05 | +1.97% | 23,253,300 | 191,525,952 | 5.73 |
| 2026-09-11 | 8.30 | 8.12 | 8.46 | 7.85 | -4.13% | 29,627,600 | 239,747,296 | 7.30 |
| 2026-09-10 | 8.57 | 8.47 | 8.61 | 8.34 | -2.64% | 29,259,600 | 247,412,704 | 7.21 |
| 2026-09-09 | 8.67 | 8.70 | 8.93 | 8.53 | +0.46% | 32,722,800 | 284,903,456 | 8.07 |
| 2026-09-08 | 8.65 | 8.66 | 8.79 | 8.40 | -0.80% | 36,568,900 | 313,538,176 | 9.01 |
| 2026-09-07 | 8.86 | 8.73 | 8.91 | 8.46 | -1.91% | 41,970,000 | 365,049,664 | 10.35 |
| 2026-09-04 | 8.92 | 8.90 | 9.36 | 8.75 | -1.22% | 47,790,800 | 428,846,848 | 11.78 |
| 2026-09-03 | 9.08 | 9.01 | 9.30 | 8.45 | +0.22% | 70,504,900 | 624,967,552 | 17.38 |
| 2026-09-02 | 9.39 | 8.99 | 9.59 | 8.68 | -5.07% | 60,939,200 | 550,037,888 | 15.02 |
| 2026-09-01 | 9.66 | 9.47 | 10.05 | 9.16 | +6.52% | 82,097,400 | 787,386,048 | 20.24 |
| 2026-08-31 | 8.73 | 8.89 | 9.70 | 8.73 | +3.98% | 72,851,200 | 659,440,576 | 17.96 |
| 2026-08-28 | 8.22 | 8.55 | 8.73 | 8.17 | +8.50% | 59,325,000 | 501,686,880 | 14.62 |
| 2026-08-27 | 7.50 | 7.88 | 8.04 | 7.44 | +4.79% | 52,447,400 | 407,492,256 | 12.93 |
| 2026-08-26 | 7.26 | 7.52 | 7.78 | 7.12 | +2.87% | 39,922,600 | 297,276,256 | 9.84 |
需要全历史数据与程序化访问？
查看 锦鸡股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300798 获取全部历史日线。