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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.48 | 50.18 | 49.20 | 49.89 | +1.01% | 1.25 | 1.91% |
| 2026-02-12 | 49.24 | 49.50 | 48.69 | 49.39 | +0.08% | 0.94 | 1.45% |
| 2026-02-11 | 49.40 | 50.17 | 48.86 | 49.35 | +0.33% | 1.05 | 1.61% |
| 2026-02-10 | 49.34 | 49.71 | 48.91 | 49.19 | -0.28% | 0.77 | 1.18% |
| 2026-02-09 | 48.90 | 49.98 | 48.80 | 49.33 | +0.92% | 1.19 | 1.84% |
| 2026-02-06 | 48.61 | 49.50 | 47.37 | 48.88 | +1.83% | 1.19 | 1.87% |
| 2026-02-05 | 48.10 | 48.68 | 47.38 | 48.00 | -1.21% | 1.21 | 1.93% |
| 2026-02-04 | 49.17 | 49.78 | 48.39 | 48.59 | -1.62% | 1.23 | 1.91% |
| 2026-02-03 | 49.57 | 50.57 | 48.90 | 49.39 | +0.20% | 1.33 | 2.04% |
| 2026-02-02 | 48.99 | 50.20 | 48.52 | 49.29 | +0.39% | 1.75 | 2.70% |
| 2026-01-30 | 48.20 | 49.50 | 47.71 | 49.10 | +2.89% | 1.91 | 2.99% |
| 2026-01-29 | 50.43 | 50.47 | 47.70 | 47.72 | -6.27% | 2.75 | 4.27% |
| 2026-01-28 | 51.37 | 52.46 | 49.53 | 50.91 | -1.79% | 2.23 | 3.34% |
| 2026-01-27 | 52.59 | 53.17 | 50.80 | 51.84 | -1.91% | 1.91 | 2.82% |
| 2026-01-26 | 53.29 | 54.28 | 52.40 | 52.85 | -0.88% | 2.05 | 2.94% |
| 2026-01-23 | 54.02 | 54.80 | 53.00 | 53.32 | -1.35% | 1.86 | 2.64% |
| 2026-01-22 | 52.91 | 54.69 | 52.91 | 54.05 | +1.14% | 1.56 | 2.21% |
| 2026-01-21 | 53.34 | 55.20 | 53.34 | 53.44 | -1.33% | 1.67 | 2.36% |
| 2026-01-20 | 54.93 | 55.68 | 53.73 | 54.16 | -1.38% | 1.53 | 2.14% |
| 2026-01-19 | 53.63 | 55.66 | 53.44 | 54.92 | +2.39% | 1.84 | 2.54% |