金马游乐 sz.300756
49.80
+6.14%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.00 | 50.36 | 46.20 | 49.80 | +6.14% | 2.43 | 3.65% |
| 2026-05-21 | 47.26 | 48.77 | 46.80 | 46.92 | -1.26% | 1.45 | 2.22% |
| 2026-05-20 | 46.90 | 48.10 | 46.68 | 47.52 | +0.55% | 1.57 | 2.42% |
| 2026-05-19 | 48.75 | 49.69 | 47.00 | 47.26 | -4.04% | 1.52 | 2.33% |
| 2026-05-18 | 50.52 | 50.55 | 48.89 | 49.25 | -2.11% | 1.21 | 1.78% |
| 2026-05-15 | 49.95 | 51.45 | 48.98 | 50.31 | +0.72% | 1.59 | 2.42% |
| 2026-05-14 | 52.55 | 52.68 | 49.95 | 49.95 | -4.37% | 1.82 | 2.73% |
| 2026-05-13 | 52.60 | 53.90 | 51.38 | 52.23 | +0.06% | 1.88 | 2.74% |
| 2026-05-12 | 54.23 | 54.99 | 51.54 | 52.20 | -3.80% | 2.52 | 3.64% |
| 2026-05-11 | 53.51 | 55.43 | 53.51 | 54.26 | +0.97% | 2.39 | 3.34% |
| 2026-05-08 | 52.99 | 53.95 | 52.21 | 53.74 | +1.40% | 1.83 | 2.63% |
| 2026-05-07 | 53.00 | 53.46 | 52.24 | 53.00 | -0.15% | 1.75 | 2.52% |
| 2026-05-06 | 54.29 | 54.78 | 52.76 | 53.08 | -1.23% | 1.96 | 2.80% |
| 2026-04-30 | 53.70 | 54.60 | 52.96 | 53.74 | +0.09% | 1.57 | 2.22% |
| 2026-04-29 | 54.00 | 54.63 | 52.84 | 53.69 | -0.48% | 2.00 | 2.84% |
| 2026-04-28 | 55.50 | 55.98 | 53.60 | 53.95 | -2.92% | 2.32 | 3.25% |
| 2026-04-27 | 55.08 | 56.17 | 54.75 | 55.57 | +0.04% | 2.02 | 2.77% |
| 2026-04-24 | 56.36 | 56.98 | 53.25 | 55.55 | +1.72% | 2.69 | 3.70% |
| 2026-04-23 | 55.88 | 56.49 | 54.11 | 54.61 | -2.38% | 2.91 | 4.01% |
| 2026-04-22 | 53.99 | 56.00 | 53.63 | 55.94 | +4.31% | 2.55 | 3.51% |