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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.18 | 57.18 | 55.20 | 56.65 | +1.14% | 1.59 | 2.16% |
| 2025-11-18 | 56.98 | 57.38 | 54.70 | 56.01 | -0.20% | 1.49 | 2.02% |
| 2025-11-17 | 56.60 | 57.48 | 54.81 | 56.12 | -0.85% | 1.75 | 2.39% |
| 2025-11-14 | 55.96 | 57.56 | 55.30 | 56.60 | +1.13% | 1.63 | 2.19% |
| 2025-11-13 | 53.69 | 56.39 | 53.43 | 55.97 | +4.23% | 2.29 | 3.14% |
| 2025-11-12 | 54.07 | 54.47 | 52.43 | 53.70 | -0.65% | 2.53 | 3.61% |
| 2025-11-11 | 55.72 | 56.38 | 53.62 | 54.05 | -3.00% | 1.49 | 2.07% |
| 2025-11-10 | 55.10 | 57.74 | 55.01 | 55.72 | +0.96% | 1.96 | 2.65% |
| 2025-11-07 | 55.19 | 55.62 | 54.24 | 55.19 | -0.05% | 1.16 | 1.61% |
| 2025-11-06 | 55.80 | 56.39 | 54.60 | 55.22 | -1.13% | 1.24 | 1.72% |
| 2025-11-05 | 56.11 | 56.99 | 55.16 | 55.85 | -1.66% | 1.53 | 2.08% |
| 2025-11-04 | 55.35 | 57.60 | 55.11 | 56.79 | +2.64% | 2.12 | 2.88% |
| 2025-11-03 | 56.00 | 56.00 | 53.87 | 55.33 | +0.05% | 1.81 | 2.52% |
| 2025-10-31 | 55.20 | 56.71 | 54.00 | 55.30 | +0.04% | 2.37 | 3.26% |
| 2025-10-30 | 59.35 | 59.39 | 53.23 | 55.28 | -6.73% | 3.84 | 5.25% |
| 2025-10-29 | 57.27 | 59.35 | 56.80 | 59.27 | +3.29% | 2.55 | 3.36% |
| 2025-10-28 | 59.18 | 60.18 | 57.00 | 57.38 | -2.89% | 3.16 | 4.11% |
| 2025-10-27 | 55.41 | 59.25 | 55.41 | 59.09 | +6.66% | 3.74 | 4.89% |
| 2025-10-24 | 55.10 | 56.43 | 54.73 | 55.40 | +0.67% | 2.19 | 3.02% |
| 2025-10-23 | 54.28 | 55.15 | 52.50 | 55.03 | +0.94% | 2.49 | 3.51% |