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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.17 | 27.60 | 26.17 | 27.54 | +5.07% | 1.14 | 3.21% |
| 2025-07-21 | 25.60 | 26.35 | 24.01 | 26.21 | -1.50% | 1.41 | 4.20% |
| 2025-07-18 | 26.88 | 27.11 | 26.58 | 26.61 | -0.37% | 0.43 | 1.21% |
| 2025-07-17 | 26.66 | 27.19 | 26.45 | 26.71 | -0.37% | 0.43 | 1.23% |
| 2025-07-16 | 26.66 | 27.00 | 26.32 | 26.81 | +0.83% | 0.41 | 1.18% |
| 2025-07-15 | 27.03 | 27.15 | 26.30 | 26.59 | -1.12% | 0.53 | 1.52% |
| 2025-07-14 | 26.92 | 26.99 | 26.48 | 26.89 | +1.13% | 0.47 | 1.35% |
| 2025-07-11 | 25.92 | 26.90 | 25.92 | 26.59 | +2.19% | 0.51 | 1.46% |
| 2025-07-10 | 26.34 | 26.49 | 25.94 | 26.02 | -1.21% | 0.45 | 1.31% |
| 2025-07-09 | 26.66 | 26.66 | 26.30 | 26.34 | -0.60% | 0.48 | 1.40% |
| 2025-07-08 | 26.19 | 26.95 | 26.01 | 26.50 | +1.18% | 0.68 | 1.97% |
| 2025-07-07 | 26.00 | 26.60 | 25.90 | 26.19 | -0.04% | 0.87 | 2.54% |
| 2025-07-04 | 25.13 | 26.87 | 25.00 | 26.20 | +4.26% | 1.28 | 3.73% |
| 2025-07-03 | 24.85 | 25.30 | 24.52 | 25.13 | +0.12% | 1.62 | 4.96% |
| 2025-07-02 | 28.08 | 28.37 | 24.81 | 25.10 | -10.61% | 2.83 | 8.17% |
| 2025-07-01 | 28.56 | 28.86 | 27.78 | 28.08 | -2.13% | 0.98 | 2.64% |
| 2025-06-30 | 28.89 | 29.50 | 28.50 | 28.69 | -2.65% | 1.17 | 3.06% |
| 2025-06-27 | 28.74 | 29.99 | 28.32 | 29.47 | +2.58% | 1.62 | 4.27% |
| 2025-06-26 | 28.22 | 29.66 | 28.15 | 28.73 | +2.61% | 1.92 | 5.05% |
| 2025-06-25 | 27.90 | 28.22 | 27.66 | 28.00 | +0.36% | 0.79 | 2.16% |