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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.44 | 41.67 | 40.18 | 40.62 | -1.86% | 2.28 | 4.27% |
| 2025-09-15 | 39.93 | 41.96 | 39.70 | 41.39 | +3.66% | 3.22 | 5.99% |
| 2025-09-12 | 40.38 | 40.50 | 38.98 | 39.93 | -0.40% | 2.26 | 4.36% |
| 2025-09-11 | 38.85 | 41.77 | 38.51 | 40.09 | +3.59% | 3.39 | 6.44% |
| 2025-09-10 | 37.54 | 38.94 | 37.54 | 38.70 | +3.20% | 2.12 | 4.21% |
| 2025-09-09 | 39.00 | 39.29 | 37.25 | 37.50 | -3.60% | 1.49 | 2.99% |
| 2025-09-08 | 38.88 | 40.24 | 38.71 | 38.90 | +0.03% | 1.79 | 3.46% |
| 2025-09-05 | 36.76 | 38.99 | 35.51 | 38.89 | +6.26% | 2.37 | 4.78% |
| 2025-09-04 | 38.13 | 38.51 | 36.13 | 36.60 | -3.17% | 2.07 | 4.24% |
| 2025-09-03 | 38.21 | 38.79 | 37.51 | 37.80 | -1.00% | 1.28 | 2.57% |
| 2025-09-02 | 38.41 | 38.78 | 37.59 | 38.18 | -0.60% | 1.95 | 3.89% |
| 2025-09-01 | 36.71 | 38.80 | 36.11 | 38.41 | +4.80% | 2.54 | 5.10% |
| 2025-08-29 | 34.35 | 37.43 | 34.35 | 36.65 | +6.51% | 3.53 | 7.42% |
| 2025-08-28 | 35.00 | 35.39 | 33.45 | 34.41 | +0.03% | 1.92 | 4.28% |
| 2025-08-27 | 35.53 | 36.12 | 34.30 | 34.40 | -3.18% | 2.38 | 5.15% |
| 2025-08-26 | 34.97 | 35.75 | 34.51 | 35.53 | +1.37% | 1.86 | 4.01% |
| 2025-08-25 | 34.04 | 36.50 | 33.03 | 35.05 | +4.85% | 2.71 | 5.91% |
| 2025-08-22 | 32.38 | 33.50 | 32.28 | 33.43 | +3.31% | 1.52 | 3.50% |
| 2025-08-21 | 32.15 | 32.68 | 32.01 | 32.36 | +0.65% | 0.95 | 2.24% |
| 2025-08-20 | 32.26 | 32.51 | 31.81 | 32.15 | 0.00% | 0.82 | 1.94% |