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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.98 | 53.93 | 51.71 | 53.63 | +2.48% | 2.23 | 3.21% |
| 2026-04-20 | 50.96 | 52.68 | 50.96 | 52.33 | +2.83% | 2.10 | 3.07% |
| 2026-04-17 | 49.50 | 51.29 | 48.13 | 50.89 | +2.77% | 2.61 | 3.99% |
| 2026-04-16 | 47.11 | 49.80 | 47.09 | 49.52 | +5.14% | 2.21 | 3.46% |
| 2026-04-15 | 47.84 | 48.23 | 47.02 | 47.10 | -1.53% | 1.31 | 2.10% |
| 2026-04-14 | 47.50 | 48.50 | 46.59 | 47.83 | +2.51% | 1.45 | 2.32% |
| 2026-04-13 | 46.00 | 47.28 | 45.66 | 46.66 | +0.78% | 1.34 | 2.19% |
| 2026-04-10 | 44.84 | 46.60 | 44.49 | 46.30 | +3.26% | 2.06 | 3.43% |
| 2026-04-09 | 42.88 | 46.49 | 42.61 | 44.84 | +4.40% | 2.62 | 4.46% |
| 2026-04-08 | 42.48 | 43.69 | 41.56 | 42.95 | +3.27% | 1.40 | 2.48% |
| 2026-04-07 | 39.46 | 42.20 | 39.46 | 41.59 | +5.26% | 1.43 | 2.64% |
| 2026-04-03 | 40.84 | 40.98 | 39.45 | 39.51 | -3.26% | 0.82 | 1.57% |
| 2026-04-02 | 40.92 | 41.99 | 40.20 | 40.84 | -0.20% | 1.33 | 2.47% |
| 2026-04-01 | 40.59 | 42.10 | 39.89 | 40.92 | +2.45% | 1.38 | 2.58% |
| 2026-03-31 | 40.65 | 41.20 | 39.87 | 39.94 | -2.06% | 0.91 | 1.71% |
| 2026-03-30 | 40.80 | 41.48 | 40.45 | 40.78 | -0.24% | 0.96 | 1.78% |
| 2026-03-27 | 40.34 | 40.96 | 40.13 | 40.88 | 0.00% | 1.18 | 2.22% |
| 2026-03-26 | 41.21 | 42.12 | 40.54 | 40.88 | -1.78% | 1.36 | 2.51% |
| 2026-03-25 | 42.00 | 42.86 | 41.02 | 41.62 | -0.86% | 1.88 | 3.41% |
| 2026-03-24 | 43.50 | 44.99 | 41.11 | 41.98 | -1.52% | 3.37 | 6.00% |