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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.90 | 54.41 | 53.02 | 53.64 | -0.83% | 1.28 | 1.82% |
| 2026-01-15 | 53.80 | 54.65 | 53.54 | 54.09 | +0.71% | 1.19 | 1.67% |
| 2026-01-14 | 54.77 | 54.89 | 52.65 | 53.71 | -2.01% | 2.26 | 3.20% |
| 2026-01-13 | 55.91 | 56.70 | 54.59 | 54.81 | -1.88% | 1.94 | 2.67% |
| 2026-01-12 | 55.00 | 56.88 | 54.06 | 55.86 | +2.01% | 3.00 | 4.12% |
| 2026-01-09 | 55.30 | 55.44 | 53.80 | 54.76 | -0.26% | 2.07 | 2.87% |
| 2026-01-08 | 54.70 | 55.08 | 52.71 | 54.90 | +0.37% | 2.79 | 3.94% |
| 2026-01-07 | 57.07 | 57.14 | 54.43 | 54.70 | -4.14% | 2.38 | 3.27% |
| 2026-01-06 | 56.77 | 58.28 | 56.50 | 57.06 | +0.92% | 2.34 | 3.09% |
| 2026-01-05 | 56.89 | 57.89 | 56.50 | 56.54 | -0.60% | 1.72 | 2.29% |
| 2025-12-31 | 59.57 | 59.57 | 56.78 | 56.88 | -3.33% | 1.76 | 2.32% |
| 2025-12-30 | 59.30 | 59.63 | 58.39 | 58.84 | -0.86% | 1.21 | 1.56% |
| 2025-12-29 | 58.28 | 59.38 | 58.00 | 59.35 | +2.86% | 1.81 | 2.34% |
| 2025-12-26 | 61.74 | 61.82 | 56.91 | 57.70 | -5.87% | 3.19 | 4.10% |
| 2025-12-25 | 58.34 | 61.98 | 57.86 | 61.30 | +4.97% | 2.89 | 3.66% |
| 2025-12-24 | 56.40 | 59.69 | 56.00 | 58.40 | +3.55% | 2.50 | 3.27% |
| 2025-12-23 | 57.87 | 57.89 | 56.04 | 56.40 | -2.19% | 1.70 | 2.29% |
| 2025-12-22 | 56.04 | 58.70 | 56.04 | 57.66 | +2.04% | 2.05 | 2.71% |
| 2025-12-19 | 55.12 | 56.51 | 54.56 | 56.51 | +2.52% | 1.28 | 1.75% |
| 2025-12-18 | 56.38 | 56.88 | 55.12 | 55.12 | -1.64% | 1.68 | 2.28% |