金马游乐(300756)股票行情
金马游乐(300756)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.68 | 26.38 | -0.18 | -0.68% | 25.93 | 26.78 | 28960 | 7601.09 | 2.21% | 0.00 |
| 2025-07-31 | 26.00 | 26.56 | 0.56 | 2.15% | 25.97 | 27.68 | 58960 | 15852.13 | 4.49% | 0.00 |
| 2025-07-30 | 25.89 | 26.00 | 0.00 | 0.00% | 25.84 | 26.30 | 22587 | 5867.95 | 1.72% | 0.00 |
| 2025-07-29 | 25.89 | 26.00 | 0.24 | 0.93% | 25.46 | 26.28 | 22732 | 5894.95 | 1.73% | 0.00 |
| 2025-07-28 | 26.07 | 25.76 | -0.31 | -1.19% | 25.65 | 26.37 | 27887 | 7206.82 | 2.13% | 0.00 |
| 2025-07-25 | 26.11 | 26.07 | -0.02 | -0.08% | 25.95 | 26.65 | 24189 | 6350.60 | 1.84% | 0.00 |
| 2025-07-24 | 26.98 | 26.09 | -0.89 | -3.30% | 25.96 | 27.29 | 34738 | 9193.80 | 2.65% | 0.00 |
| 2025-07-23 | 27.62 | 26.98 | -0.56 | -2.03% | 26.92 | 28.48 | 35602 | 9808.13 | 2.71% | 0.00 |
| 2025-07-22 | 26.17 | 27.54 | 1.33 | 5.07% | 26.17 | 27.60 | 42175 | 11445.82 | 3.21% | 0.00 |
| 2025-07-21 | 25.60 | 26.21 | -0.40 | -1.50% | 24.01 | 26.35 | 55077 | 14131.44 | 4.20% | 0.00 |
| 2025-07-18 | 26.88 | 26.61 | -0.10 | -0.37% | 26.58 | 27.11 | 15875 | 4253.64 | 1.21% | 0.00 |
| 2025-07-17 | 26.66 | 26.71 | -0.10 | -0.37% | 26.45 | 27.19 | 16118 | 4304.20 | 1.23% | 0.00 |
| 2025-07-16 | 26.66 | 26.81 | 0.22 | 0.83% | 26.32 | 27.00 | 15503 | 4143.50 | 1.18% | 0.00 |
| 2025-07-15 | 27.03 | 26.59 | -0.30 | -1.12% | 26.30 | 27.15 | 19908 | 5300.12 | 1.52% | 0.00 |
| 2025-07-14 | 26.92 | 26.89 | 0.30 | 1.13% | 26.48 | 26.99 | 17658 | 4722.12 | 1.35% | 0.00 |
| 2025-07-11 | 25.92 | 26.59 | 0.57 | 2.19% | 25.92 | 26.90 | 19188 | 5083.69 | 1.46% | 0.00 |
| 2025-07-10 | 26.34 | 26.02 | -0.32 | -1.21% | 25.94 | 26.49 | 17194 | 4497.65 | 1.31% | 0.00 |
| 2025-07-09 | 26.66 | 26.34 | -0.16 | -0.60% | 26.30 | 26.66 | 18315 | 4846.81 | 1.40% | 0.00 |
| 2025-07-08 | 26.19 | 26.50 | 0.31 | 1.18% | 26.01 | 26.95 | 25900 | 6833.79 | 1.97% | 0.00 |
| 2025-07-07 | 26.00 | 26.19 | -0.01 | -0.04% | 25.90 | 26.60 | 33359 | 8744.33 | 2.54% | 0.00 |
| 2025-07-04 | 25.13 | 26.20 | 1.07 | 4.26% | 25.00 | 26.87 | 48959 | 12841.74 | 3.73% | 0.00 |
| 2025-07-03 | 24.85 | 25.13 | 0.03 | 0.12% | 24.52 | 25.30 | 65095 | 16221.90 | 4.96% | 0.00 |
| 2025-07-02 | 28.08 | 25.10 | -2.98 | -10.61% | 24.81 | 28.37 | 107279 | 28327.10 | 8.17% | 0.00 |
| 2025-07-01 | 28.56 | 28.08 | -0.61 | -2.13% | 27.78 | 28.86 | 34631 | 9751.28 | 2.64% | 0.00 |
| 2025-06-30 | 28.89 | 28.69 | -0.78 | -2.65% | 28.50 | 29.50 | 40213 | 11663.28 | 3.06% | 0.00 |
| 2025-06-27 | 28.74 | 29.47 | 0.74 | 2.58% | 28.32 | 29.99 | 55988 | 16212.38 | 4.27% | 0.00 |
| 2025-06-26 | 28.22 | 28.73 | 0.73 | 2.61% | 28.15 | 29.66 | 66292 | 19179.87 | 5.05% | 0.00 |
| 2025-06-25 | 27.90 | 28.00 | 0.10 | 0.36% | 27.66 | 28.22 | 28399 | 7948.64 | 2.16% | 0.00 |
| 2025-06-24 | 27.49 | 27.90 | 0.63 | 2.31% | 27.04 | 28.14 | 38141 | 10529.12 | 2.91% | 0.00 |
| 2025-06-23 | 26.24 | 27.27 | 0.84 | 3.18% | 26.24 | 27.36 | 34589 | 9317.69 | 2.64% | 0.00 |
| 2025-06-20 | 26.15 | 26.43 | -0.38 | -1.42% | 26.15 | 27.10 | 36001 | 9594.91 | 2.74% | 0.00 |
| 2025-06-19 | 27.20 | 26.81 | -0.37 | -1.36% | 26.74 | 27.88 | 41558 | 11336.58 | 3.17% | 0.00 |
| 2025-06-18 | 26.80 | 27.18 | 0.26 | 0.97% | 26.65 | 27.25 | 28466 | 7697.30 | 2.17% | 0.00 |
| 2025-06-17 | 26.52 | 26.92 | 0.44 | 1.66% | 26.35 | 27.28 | 44566 | 11931.29 | 3.40% | 0.00 |
| 2025-06-16 | 26.22 | 26.48 | 0.00 | 0.00% | 26.10 | 26.75 | 28630 | 7567.71 | 2.18% | 0.00 |
| 2025-06-13 | 26.41 | 26.48 | -0.23 | -0.86% | 26.23 | 26.94 | 35115 | 9336.82 | 2.68% | 0.00 |
| 2025-06-12 | 26.92 | 26.71 | -0.21 | -0.78% | 26.66 | 27.23 | 35339 | 9513.68 | 2.69% | 0.00 |
| 2025-06-11 | 27.46 | 26.92 | -0.58 | -2.11% | 26.69 | 27.80 | 53708 | 14509.80 | 4.09% | 0.00 |
| 2025-06-10 | 27.80 | 27.50 | -0.28 | -1.01% | 27.20 | 28.27 | 86810 | 24012.16 | 6.62% | 0.00 |
| 2025-06-09 | 25.90 | 27.78 | 2.34 | 9.20% | 25.65 | 28.79 | 121117 | 32886.19 | 9.23% | 5.00 |
| 2025-06-06 | 26.10 | 25.44 | -0.41 | -1.59% | 25.37 | 26.68 | 60455 | 15620.37 | 4.61% | 0.00 |
| 2025-06-05 | 25.55 | 25.85 | 0.41 | 1.61% | 25.26 | 26.58 | 90458 | 23342.84 | 6.89% | 0.00 |
| 2025-06-04 | 25.17 | 25.44 | 0.26 | 1.03% | 24.63 | 25.45 | 55149 | 13872.02 | 4.20% | 0.00 |
| 2025-06-03 | 24.73 | 25.18 | 0.43 | 1.74% | 24.48 | 25.45 | 33447 | 8409.56 | 2.55% | 0.00 |
| 2025-05-30 | 25.00 | 24.75 | -0.49 | -1.94% | 24.66 | 25.26 | 41849 | 10418.83 | 3.19% | 0.00 |
| 2025-05-29 | 24.95 | 25.24 | 0.42 | 1.69% | 24.69 | 25.33 | 54560 | 13683.68 | 4.16% | 0.00 |
| 2025-05-28 | 24.65 | 24.82 | -0.09 | -0.36% | 24.10 | 25.08 | 64715 | 15934.12 | 4.93% | 0.00 |
| 2025-05-27 | 25.01 | 24.91 | -0.04 | -0.16% | 24.33 | 25.27 | 60188 | 14952.67 | 4.59% | 0.00 |
| 2025-05-26 | 25.38 | 25.00 | -0.47 | -1.85% | 24.66 | 25.48 | 82562 | 20619.96 | 6.29% | 0.00 |
| 2025-05-23 | 25.23 | 25.47 | 0.32 | 1.27% | 24.50 | 26.13 | 87578 | 22235.09 | 6.67% | 0.00 |
| 2025-05-22 | 25.23 | 25.15 | -0.22 | -0.87% | 24.58 | 25.75 | 102400 | 25788.66 | 7.80% | 0.00 |
| 2025-05-21 | 25.90 | 25.37 | -1.20 | -4.52% | 24.96 | 27.00 | 154967 | 40248.03 | 11.81% | 0.00 |
| 2025-05-20 | 23.81 | 26.57 | 2.83 | 11.92% | 23.50 | 27.50 | 174617 | 44758.55 | 13.31% | 0.00 |
| 2025-05-19 | 22.87 | 23.74 | 0.74 | 3.22% | 22.67 | 23.87 | 88926 | 20633.85 | 6.78% | 0.00 |
| 2025-05-16 | 22.12 | 23.00 | 0.55 | 2.45% | 21.89 | 23.35 | 92818 | 21239.78 | 7.07% | 0.00 |
| 2025-05-15 | 21.58 | 22.45 | 1.02 | 4.76% | 21.35 | 22.88 | 103282 | 22851.14 | 7.87% | 0.00 |
| 2025-05-14 | 21.23 | 21.43 | 0.15 | 0.70% | 21.14 | 21.60 | 81154 | 17350.75 | 6.18% | 0.00 |
| 2025-05-13 | 21.15 | 21.28 | 0.30 | 1.43% | 21.03 | 21.74 | 75455 | 16050.02 | 5.75% | 0.00 |
| 2025-05-12 | 20.00 | 20.98 | 1.10 | 5.53% | 19.80 | 21.88 | 118127 | 24854.92 | 9.00% | 0.00 |
| 2025-05-09 | 19.63 | 19.88 | 0.45 | 2.32% | 19.18 | 20.20 | 102516 | 20290.27 | 7.81% | 0.00 |
| 2025-05-08 | 18.65 | 19.43 | 0.72 | 3.85% | 18.55 | 20.16 | 123237 | 24077.59 | 9.39% | 0.00 |
| 2025-05-07 | 18.60 | 18.71 | 0.17 | 0.92% | 18.19 | 18.80 | 130725 | 24202.29 | 9.96% | 0.00 |
| 2025-05-06 | 17.85 | 18.54 | 0.73 | 4.10% | 17.39 | 18.54 | 89813 | 16269.16 | 6.84% | 0.00 |
| 2025-04-30 | 17.98 | 17.81 | -0.23 | -1.27% | 17.79 | 18.13 | 47467 | 8524.96 | 3.62% | 0.00 |
| 2025-04-29 | 17.41 | 18.04 | 0.44 | 2.50% | 17.41 | 18.07 | 42555 | 7614.95 | 3.24% | 0.00 |
| 2025-04-28 | 17.50 | 17.60 | 0.01 | 0.06% | 17.22 | 17.75 | 39615 | 6931.55 | 3.02% | 0.00 |
| 2025-04-25 | 16.83 | 17.59 | 0.74 | 4.39% | 16.58 | 17.64 | 59781 | 10350.63 | 4.56% | 1.00 |
| 2025-04-24 | 16.28 | 16.85 | 0.16 | 0.96% | 16.16 | 17.02 | 49895 | 8307.31 | 3.80% | 0.00 |
| 2025-04-23 | 16.69 | 16.69 | 0.10 | 0.60% | 16.57 | 16.92 | 33754 | 5662.49 | 2.57% | 0.00 |
| 2025-04-22 | 16.65 | 16.59 | -0.01 | -0.06% | 16.37 | 16.66 | 41132 | 6793.16 | 3.13% | 0.00 |
| 2025-04-21 | 16.95 | 16.60 | -0.32 | -1.89% | 16.52 | 17.26 | 60060 | 10081.72 | 4.58% | 0.00 |
| 2025-04-18 | 17.81 | 16.92 | -1.04 | -5.79% | 16.91 | 18.23 | 58176 | 10118.16 | 4.43% | 0.00 |
| 2025-04-17 | 17.37 | 17.96 | 0.46 | 2.63% | 17.31 | 18.15 | 49740 | 8909.23 | 3.79% | 0.00 |
| 2025-04-16 | 17.87 | 17.50 | -0.29 | -1.63% | 17.22 | 17.91 | 41255 | 7239.75 | 3.14% | 0.00 |
| 2025-04-15 | 17.99 | 17.79 | -0.09 | -0.50% | 17.70 | 18.57 | 40633 | 7304.22 | 3.10% | 0.00 |
| 2025-04-14 | 17.90 | 17.88 | 0.08 | 0.45% | 17.79 | 18.45 | 67915 | 12317.60 | 5.18% | 0.00 |
| 2025-04-11 | 17.79 | 17.80 | 0.07 | 0.39% | 17.61 | 18.00 | 54089 | 9622.99 | 4.12% | 0.00 |
| 2025-04-10 | 17.12 | 17.73 | 0.60 | 3.50% | 16.95 | 18.01 | 83233 | 14677.49 | 6.34% | 0.00 |
| 2025-04-09 | 15.20 | 17.13 | 1.54 | 9.88% | 14.82 | 17.27 | 87022 | 14173.13 | 6.63% | 0.00 |
| 2025-04-08 | 15.12 | 15.59 | 0.84 | 5.69% | 14.89 | 15.64 | 47134 | 7217.68 | 3.59% | 0.00 |
深证大盘股票行情在线 K线走势图
