金马游乐 (300756) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	33.96	32.22	-1.74	-5.12%	32.14	36.10	54559	18341	2.84%
2026-05-28	33.22	33.96	0.74	2.23%	33.00	34.29	37013	12497	1.93%
2026-05-27	48.10	46.63	-2.07	-4.25%	46.30	49.36	30713	14572	2.34%
2026-05-26	48.01	48.70	0.51	1.06%	46.00	49.22	38823	18494	2.96%
2026-05-25	49.51	48.19	-1.61	-3.23%	47.81	50.88	41690	20407	3.18%
2026-05-22	47.00	49.80	2.88	6.14%	46.20	50.36	50047	24256	3.81%
2026-05-21	47.26	46.92	-0.60	-1.26%	46.80	48.77	30418	14481	2.32%
2026-05-20	46.90	47.52	0.26	0.55%	46.68	48.10	33167	15696	2.53%
2026-05-19	48.75	47.26	-1.99	-4.04%	47.00	49.69	31896	15223	2.43%
2026-05-18	50.52	49.25	-1.06	-2.11%	48.89	50.55	24457	12096	1.86%
2026-05-15	49.95	50.31	0.36	0.72%	48.98	51.45	31716	15928	2.42%
2026-05-14	52.55	49.95	-2.28	-4.37%	49.95	52.68	35879	18231	2.73%
2026-05-13	52.60	52.23	0.03	0.06%	51.38	53.90	35925	18823	2.74%
2026-05-12	54.23	52.20	-2.06	-3.80%	51.54	54.99	47776	25232	3.64%
2026-05-11	53.51	54.26	0.52	0.97%	53.51	55.43	43802	23903	3.34%
2026-05-08	52.99	53.74	0.74	1.40%	52.21	53.95	34501	18336	2.63%
2026-05-07	53.00	53.00	-0.08	-0.15%	52.24	53.46	33118	17495	2.52%
2026-05-06	54.29	53.08	-0.66	-1.23%	52.76	54.78	36688	19569	2.80%
2026-04-30	53.70	53.74	0.05	0.09%	52.96	54.60	29166	15683	2.22%
2026-04-29	54.00	53.69	-0.26	-0.48%	52.84	54.63	37299	20018	2.84%
2026-04-28	55.50	53.95	-1.62	-2.92%	53.60	55.98	42605	23221	3.25%
2026-04-27	55.08	55.57	0.02	0.04%	54.75	56.17	36375	20173	2.77%
2026-04-24	56.36	55.55	0.94	1.72%	53.25	56.98	48523	26912	3.70%
2026-04-23	55.88	54.61	-1.33	-2.38%	54.11	56.49	52593	29085	4.01%
2026-04-22	53.99	55.94	2.31	4.31%	53.63	56.00	46002	25451	3.51%
2026-04-21	51.98	53.63	1.30	2.48%	51.71	53.93	42140	22309	3.21%
2026-04-20	50.96	52.33	1.44	2.83%	50.96	52.68	40229	21015	3.07%
2026-04-17	49.50	50.89	1.37	2.77%	48.13	51.29	52333	26137	3.99%
2026-04-16	47.11	49.52	2.42	5.14%	47.09	49.80	45375	22089	3.46%
2026-04-15	47.84	47.10	-0.73	-1.53%	47.02	48.23	27494	13069	2.10%
2026-04-14	47.50	47.83	1.17	2.51%	46.59	48.50	30410	14490	2.32%
2026-04-13	46.00	46.66	0.36	0.78%	45.66	47.28	28686	13365	2.19%
2026-04-10	44.84	46.30	1.46	3.26%	44.49	46.60	45009	20631	3.43%
2026-04-09	42.88	44.84	1.89	4.40%	42.61	46.49	58522	26196	4.46%
2026-04-08	42.48	42.95	1.36	3.27%	41.56	43.69	32610	14019	2.48%
2026-04-07	39.46	41.59	2.08	5.26%	39.46	42.20	34708	14306	2.64%
2026-04-03	40.84	39.51	-1.33	-3.26%	39.45	40.98	20653	8237	1.57%
2026-04-02	40.92	40.84	-0.08	-0.20%	40.20	41.99	32437	13294	2.47%
2026-04-01	40.59	40.92	0.98	2.45%	39.89	42.10	33844	13814	2.58%
2026-03-31	40.65	39.94	-0.84	-2.06%	39.87	41.20	22404	9077	1.71%
2026-03-30	40.80	40.78	-0.10	-0.24%	40.45	41.48	23418	9573	1.78%
2026-03-27	40.34	40.88	0.00	0.00%	40.13	40.96	29127	11821	2.22%
2026-03-26	41.21	40.88	-0.74	-1.78%	40.54	42.12	32972	13574	2.51%
2026-03-25	42.00	41.62	-0.36	-0.86%	41.02	42.86	44748	18769	3.41%
2026-03-24	43.50	41.98	-0.65	-1.52%	41.11	44.99	78762	33690	6.00%
2026-03-23	38.76	42.63	3.87	9.98%	37.74	45.72	104986	44684	8.00%
2026-03-20	39.77	38.76	-0.47	-1.20%	38.75	40.02	20392	8009	1.55%
2026-03-19	39.74	39.23	-0.83	-2.07%	39.11	41.17	31388	12569	2.39%
2026-03-18	40.42	40.06	-0.01	-0.02%	39.28	40.85	34274	13625	2.61%
2026-03-17	41.65	40.07	-1.36	-3.28%	39.89	42.21	32988	13510	2.51%
2026-03-16	42.52	41.43	-1.08	-2.54%	41.18	42.64	25489	10612	1.94%
2026-03-13	43.07	42.51	-0.48	-1.12%	42.30	43.78	25066	10708	1.91%
2026-03-12	43.83	42.99	-0.81	-1.85%	42.65	43.84	24184	10395	1.84%
2026-03-11	44.88	43.80	-0.95	-2.12%	43.59	45.44	25948	11503	1.98%
2026-03-10	44.78	44.75	0.58	1.31%	44.41	45.20	15495	6944	1.18%
2026-03-09	45.30	44.17	-1.15	-2.54%	43.51	46.78	26841	12009	2.05%
2026-03-06	43.94	45.32	1.62	3.71%	43.38	46.22	34477	15463	2.63%
2026-03-05	44.01	43.70	-0.08	-0.18%	43.25	44.73	17993	7910	1.37%
2026-03-04	44.02	43.78	-0.37	-0.84%	43.37	44.26	23723	10395	1.81%
2026-03-03	45.94	44.15	-1.74	-3.79%	44.05	46.77	31739	14350	2.42%
2026-03-02	48.20	45.89	-2.50	-5.17%	45.80	48.20	35571	16561	2.71%
2026-02-27	48.66	48.39	-0.70	-1.43%	48.21	49.01	15183	7366	1.16%
2026-02-26	49.40	49.09	-0.33	-0.67%	48.59	49.70	15268	7495	1.16%
2026-02-25	48.35	49.42	1.07	2.21%	48.08	49.50	21735	10642	1.66%
2026-02-24	50.00	48.35	-1.54	-3.09%	48.11	50.08	31301	15184	2.39%