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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.49 | 28.14 | 27.04 | 27.90 | +2.31% | 1.05 | 2.91% |
| 2025-06-23 | 26.24 | 27.36 | 26.24 | 27.27 | +3.18% | 0.93 | 2.64% |
| 2025-06-20 | 26.15 | 27.10 | 26.15 | 26.43 | -1.42% | 0.96 | 2.74% |
| 2025-06-19 | 27.20 | 27.88 | 26.74 | 26.81 | -1.36% | 1.13 | 3.17% |
| 2025-06-18 | 26.80 | 27.25 | 26.65 | 27.18 | +0.97% | 0.77 | 2.17% |
| 2025-06-17 | 26.52 | 27.28 | 26.35 | 26.92 | +1.66% | 1.19 | 3.40% |
| 2025-06-16 | 26.22 | 26.75 | 26.10 | 26.48 | 0.00% | 0.76 | 2.18% |
| 2025-06-13 | 26.41 | 26.94 | 26.23 | 26.48 | -0.86% | 0.93 | 2.68% |
| 2025-06-12 | 26.92 | 27.23 | 26.66 | 26.71 | -0.78% | 0.95 | 2.69% |
| 2025-06-11 | 27.46 | 27.80 | 26.69 | 26.92 | -2.11% | 1.45 | 4.09% |
| 2025-06-10 | 27.80 | 28.27 | 27.20 | 27.50 | -1.01% | 2.40 | 6.62% |
| 2025-06-09 | 25.90 | 28.79 | 25.65 | 27.78 | +9.20% | 3.29 | 9.23% |
| 2025-06-06 | 26.10 | 26.68 | 25.37 | 25.44 | -1.59% | 1.56 | 4.61% |
| 2025-06-05 | 25.55 | 26.58 | 25.26 | 25.85 | +1.61% | 2.33 | 6.89% |
| 2025-06-04 | 25.17 | 25.45 | 24.63 | 25.44 | +1.03% | 1.39 | 4.20% |
| 2025-06-03 | 24.73 | 25.45 | 24.48 | 25.18 | +1.74% | 0.84 | 2.55% |
| 2025-05-30 | 25.00 | 25.26 | 24.66 | 24.75 | -1.94% | 1.04 | 3.19% |
| 2025-05-29 | 24.95 | 25.33 | 24.69 | 25.24 | +1.69% | 1.37 | 4.16% |
| 2025-05-28 | 24.65 | 25.08 | 24.10 | 24.82 | -0.36% | 1.59 | 4.93% |
| 2025-05-27 | 25.01 | 25.27 | 24.33 | 24.91 | -0.16% | 1.50 | 4.59% |