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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.33 | 25.43 | 24.61 | 24.95 | -1.85% | 2.06 | 6.29% |
| 2025-05-23 | 25.18 | 26.08 | 24.45 | 25.42 | +1.27% | 2.22 | 6.67% |
| 2025-05-22 | 25.18 | 25.70 | 24.53 | 25.10 | -0.87% | 2.58 | 7.80% |
| 2025-05-21 | 25.85 | 26.95 | 24.91 | 25.32 | -4.52% | 4.02 | 11.81% |
| 2025-05-20 | 23.76 | 27.45 | 23.45 | 26.52 | +11.92% | 4.48 | 13.31% |
| 2025-05-19 | 22.82 | 23.82 | 22.62 | 23.69 | +3.22% | 2.06 | 6.78% |
| 2025-05-16 | 22.08 | 23.30 | 21.85 | 22.95 | +2.45% | 2.12 | 7.07% |
| 2025-05-15 | 21.54 | 22.83 | 21.31 | 22.41 | +4.76% | 2.29 | 7.87% |
| 2025-05-14 | 21.19 | 21.56 | 21.10 | 21.39 | +0.70% | 1.74 | 6.18% |
| 2025-05-13 | 21.11 | 21.70 | 20.99 | 21.24 | +1.43% | 1.61 | 5.75% |
| 2025-05-12 | 19.96 | 21.84 | 19.76 | 20.94 | +5.53% | 2.49 | 9.00% |
| 2025-05-09 | 19.59 | 20.16 | 19.14 | 19.84 | +2.32% | 2.03 | 7.81% |
| 2025-05-08 | 18.61 | 20.12 | 18.51 | 19.39 | +3.85% | 2.41 | 9.39% |
| 2025-05-07 | 18.56 | 18.76 | 18.15 | 18.67 | +0.92% | 2.42 | 9.96% |
| 2025-05-06 | 17.81 | 18.50 | 17.36 | 18.50 | +4.10% | 1.63 | 6.84% |