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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.10 | 55.77 | 53.10 | 54.52 | +2.77% | 3.61 | 5.04% |
| 2025-10-21 | 52.60 | 53.28 | 51.39 | 53.05 | +1.32% | 2.69 | 3.92% |
| 2025-10-20 | 53.20 | 53.60 | 50.80 | 52.36 | -1.02% | 3.68 | 5.39% |
| 2025-10-17 | 57.00 | 57.42 | 52.58 | 52.90 | -7.40% | 4.62 | 6.46% |
| 2025-10-16 | 58.66 | 58.66 | 55.68 | 57.13 | -2.43% | 3.64 | 4.84% |
| 2025-10-15 | 58.93 | 60.27 | 55.72 | 58.55 | -0.19% | 4.59 | 6.02% |
| 2025-10-14 | 54.67 | 59.00 | 54.38 | 58.66 | +6.79% | 5.07 | 6.75% |
| 2025-10-13 | 50.00 | 55.54 | 50.00 | 54.93 | +2.73% | 4.11 | 5.85% |
| 2025-10-10 | 51.39 | 54.30 | 50.68 | 53.47 | +4.03% | 4.29 | 6.19% |
| 2025-10-09 | 46.62 | 51.46 | 46.10 | 51.40 | +9.83% | 4.43 | 6.79% |
| 2025-09-30 | 45.28 | 46.96 | 45.28 | 46.80 | +3.47% | 2.06 | 3.39% |
| 2025-09-29 | 44.00 | 45.28 | 43.78 | 45.23 | +1.80% | 2.16 | 3.69% |
| 2025-09-26 | 44.35 | 46.13 | 43.50 | 44.43 | +0.18% | 2.88 | 4.91% |
| 2025-09-25 | 42.88 | 45.45 | 42.43 | 44.35 | +3.28% | 2.81 | 4.84% |
| 2025-09-24 | 44.28 | 44.84 | 42.32 | 42.94 | -0.60% | 2.10 | 3.73% |
| 2025-09-23 | 42.36 | 43.31 | 41.17 | 43.20 | +1.98% | 2.45 | 4.40% |
| 2025-09-22 | 41.00 | 42.95 | 40.70 | 42.36 | +2.59% | 2.32 | 4.23% |
| 2025-09-19 | 40.30 | 41.82 | 40.03 | 41.29 | +2.46% | 1.78 | 3.31% |
| 2025-09-18 | 40.98 | 43.30 | 40.01 | 40.30 | -1.66% | 2.81 | 5.14% |
| 2025-09-17 | 41.00 | 41.14 | 39.58 | 40.98 | +0.89% | 2.31 | 4.36% |