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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.99 | 32.99 | 31.50 | 32.15 | +0.25% | 1.10 | 2.59% |
| 2025-08-18 | 32.57 | 33.77 | 31.91 | 32.07 | -0.03% | 1.85 | 4.32% |
| 2025-08-15 | 31.49 | 32.20 | 31.41 | 32.08 | +1.26% | 1.47 | 3.51% |
| 2025-08-14 | 32.05 | 32.52 | 31.17 | 31.68 | -0.88% | 1.72 | 4.12% |
| 2025-08-13 | 32.37 | 33.00 | 31.52 | 31.96 | -2.08% | 2.03 | 4.83% |
| 2025-08-12 | 30.58 | 32.80 | 30.56 | 32.64 | +6.74% | 3.01 | 7.17% |
| 2025-08-11 | 29.00 | 31.18 | 28.93 | 30.58 | +5.85% | 2.91 | 7.30% |
| 2025-08-08 | 28.75 | 29.18 | 28.60 | 28.89 | +0.03% | 0.84 | 2.21% |
| 2025-08-07 | 28.57 | 28.92 | 28.30 | 28.88 | +0.66% | 1.13 | 3.02% |
| 2025-08-06 | 27.65 | 28.96 | 27.50 | 28.69 | +3.99% | 1.53 | 4.09% |
| 2025-08-05 | 27.78 | 28.67 | 27.53 | 27.59 | -0.76% | 1.27 | 3.45% |
| 2025-08-04 | 26.11 | 28.31 | 26.11 | 27.80 | +5.38% | 1.57 | 4.37% |
| 2025-08-01 | 26.68 | 26.78 | 25.93 | 26.38 | -0.68% | 0.76 | 2.21% |
| 2025-07-31 | 26.00 | 27.68 | 25.97 | 26.56 | +2.15% | 1.59 | 4.49% |
| 2025-07-30 | 25.89 | 26.30 | 25.84 | 26.00 | 0.00% | 0.59 | 1.72% |
| 2025-07-29 | 25.89 | 26.28 | 25.46 | 26.00 | +0.93% | 0.59 | 1.73% |
| 2025-07-28 | 26.07 | 26.37 | 25.65 | 25.76 | -1.19% | 0.72 | 2.12% |
| 2025-07-25 | 26.11 | 26.65 | 25.95 | 26.07 | -0.08% | 0.64 | 1.84% |
| 2025-07-24 | 26.98 | 27.29 | 25.96 | 26.09 | -3.30% | 0.92 | 2.65% |
| 2025-07-23 | 27.62 | 28.48 | 26.92 | 26.98 | -2.03% | 0.98 | 2.71% |