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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.34 | 56.50 | 54.91 | 56.04 | +0.70% | 1.41 | 1.93% |
| 2025-12-16 | 55.40 | 55.98 | 54.00 | 55.65 | +1.20% | 1.62 | 2.24% |
| 2025-12-15 | 54.71 | 56.00 | 54.36 | 54.99 | +0.36% | 1.30 | 1.80% |
| 2025-12-12 | 56.33 | 56.33 | 54.20 | 54.79 | -2.35% | 1.43 | 1.99% |
| 2025-12-11 | 56.60 | 57.88 | 56.00 | 56.11 | -1.25% | 1.20 | 1.61% |
| 2025-12-10 | 56.52 | 57.05 | 55.66 | 56.82 | -0.30% | 1.83 | 2.47% |
| 2025-12-09 | 55.24 | 57.85 | 54.81 | 56.99 | +3.45% | 2.13 | 2.86% |
| 2025-12-08 | 54.02 | 55.60 | 54.02 | 55.09 | +2.55% | 1.41 | 1.95% |
| 2025-12-05 | 52.99 | 53.88 | 52.61 | 53.72 | +0.60% | 0.95 | 1.35% |
| 2025-12-04 | 54.74 | 54.80 | 53.25 | 53.40 | -1.33% | 1.18 | 1.66% |
| 2025-12-03 | 54.17 | 55.16 | 53.60 | 54.12 | +0.04% | 1.68 | 2.37% |
| 2025-12-02 | 56.04 | 56.48 | 53.70 | 54.10 | -4.33% | 2.40 | 3.34% |
| 2025-12-01 | 59.53 | 59.99 | 56.08 | 56.55 | -4.54% | 3.48 | 4.62% |
| 2025-11-28 | 60.89 | 63.92 | 58.50 | 59.24 | -2.71% | 4.78 | 5.99% |
| 2025-11-27 | 57.62 | 62.50 | 57.62 | 60.89 | +5.57% | 4.85 | 6.09% |
| 2025-11-26 | 57.79 | 58.87 | 56.64 | 57.68 | +0.82% | 2.43 | 3.19% |
| 2025-11-25 | 54.85 | 57.50 | 54.80 | 57.21 | +5.57% | 2.47 | 3.33% |
| 2025-11-24 | 53.00 | 55.26 | 52.95 | 54.19 | +3.32% | 2.02 | 2.84% |
| 2025-11-21 | 55.15 | 55.75 | 51.69 | 52.45 | -5.95% | 2.03 | 2.90% |
| 2025-11-20 | 57.17 | 58.98 | 55.56 | 55.77 | -1.55% | 2.52 | 3.35% |