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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.76 | 45.72 | 37.74 | 42.63 | +9.98% | 4.47 | 8.00% |
| 2026-03-20 | 39.77 | 40.02 | 38.75 | 38.76 | -1.20% | 0.80 | 1.55% |
| 2026-03-19 | 39.74 | 41.17 | 39.11 | 39.23 | -2.07% | 1.26 | 2.39% |
| 2026-03-18 | 40.42 | 40.85 | 39.28 | 40.06 | -0.03% | 1.36 | 2.61% |
| 2026-03-17 | 41.65 | 42.21 | 39.89 | 40.07 | -3.28% | 1.35 | 2.51% |
| 2026-03-16 | 42.52 | 42.64 | 41.18 | 41.43 | -2.54% | 1.06 | 1.94% |
| 2026-03-13 | 43.07 | 43.78 | 42.30 | 42.51 | -1.12% | 1.07 | 1.91% |
| 2026-03-12 | 43.83 | 43.84 | 42.65 | 42.99 | -1.85% | 1.04 | 1.84% |
| 2026-03-11 | 44.88 | 45.44 | 43.59 | 43.80 | -2.12% | 1.15 | 1.98% |
| 2026-03-10 | 44.78 | 45.20 | 44.41 | 44.75 | +1.31% | 0.69 | 1.18% |
| 2026-03-09 | 45.30 | 46.78 | 43.51 | 44.17 | -2.54% | 1.20 | 2.05% |
| 2026-03-06 | 43.94 | 46.22 | 43.38 | 45.32 | +3.71% | 1.55 | 2.63% |
| 2026-03-05 | 44.01 | 44.73 | 43.25 | 43.70 | -0.18% | 0.79 | 1.37% |
| 2026-03-04 | 44.02 | 44.26 | 43.37 | 43.78 | -0.84% | 1.04 | 1.81% |
| 2026-03-03 | 45.94 | 46.77 | 44.05 | 44.15 | -3.79% | 1.44 | 2.42% |
| 2026-03-02 | 48.20 | 48.20 | 45.80 | 45.89 | -5.17% | 1.66 | 2.71% |
| 2026-02-27 | 48.66 | 49.01 | 48.21 | 48.39 | -1.43% | 0.74 | 1.16% |
| 2026-02-26 | 49.40 | 49.70 | 48.59 | 49.09 | -0.67% | 0.75 | 1.16% |
| 2026-02-25 | 48.35 | 49.50 | 48.08 | 49.42 | +2.21% | 1.06 | 1.66% |
| 2026-02-24 | 50.00 | 50.08 | 48.11 | 48.35 | -3.09% | 1.52 | 2.39% |