金马游乐(300756) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 22.37 | 24.38 | 21.94 | 23.64 | 1.73 | 7.90 | 19,522 | 4,593 | 11.14 | 5.85 |
| 2021-02-26 | 21.16 | 22.78 | 21.16 | 21.91 | 0.30 | 1.39 | 11,019 | 2,456 | 7.50 | 3.30 |
| 2021-02-25 | 22.48 | 22.49 | 21.61 | 21.61 | -0.87 | -3.87 | 11,731 | 2,591 | 3.91 | 3.52 |
| 2021-02-24 | 21.52 | 22.85 | 21.18 | 22.48 | 0.96 | 4.46 | 18,615 | 4,102 | 7.76 | 5.58 |
| 2021-02-23 | 21.74 | 22.18 | 21.30 | 21.52 | -0.43 | -1.96 | 9,426 | 2,043 | 4.01 | 2.83 |
| 2021-02-22 | 22.23 | 22.45 | 21.65 | 21.95 | -0.21 | -0.95 | 12,278 | 2,706 | 3.61 | 3.68 |
| 2021-02-19 | 21.15 | 22.65 | 21.05 | 22.16 | 0.46 | 2.12 | 20,124 | 4,410 | 7.37 | 6.03 |
| 2021-02-18 | 19.53 | 21.70 | 19.33 | 21.70 | 2.57 | 13.43 | 18,776 | 3,840 | 12.39 | 5.63 |
| 2021-02-10 | 19.27 | 19.52 | 19.03 | 19.13 | -0.33 | -1.70 | 6,353 | 1,219 | 2.52 | 1.90 |
| 2021-02-09 | 18.90 | 19.55 | 18.63 | 19.46 | 0.56 | 2.96 | 9,590 | 1,836 | 4.87 | 2.87 |
| 2021-02-08 | 18.85 | 19.02 | 18.40 | 18.90 | 0.09 | 0.48 | 5,383 | 1,009 | 3.30 | 1.61 |
| 2021-02-05 | 18.60 | 19.10 | 18.56 | 18.81 | 0.09 | 0.48 | 4,791 | 900 | 2.88 | 1.44 |
| 2021-02-04 | 18.76 | 19.19 | 18.52 | 18.72 | -0.43 | -2.25 | 4,380 | 823 | 3.50 | 1.31 |
| 2021-02-03 | 19.01 | 19.26 | 18.53 | 19.15 | -0.11 | -0.57 | 7,000 | 1,327 | 3.79 | 2.10 |
| 2021-02-02 | 19.17 | 19.80 | 19.12 | 19.26 | -0.21 | -1.08 | 7,000 | 1,355 | 3.49 | 2.10 |
| 2021-02-01 | 19.75 | 20.89 | 19.46 | 19.47 | -0.69 | -3.42 | 11,784 | 2,350 | 7.09 | 3.53 |
| 2021-01-29 | 20.84 | 21.34 | 19.87 | 20.16 | -0.68 | -3.26 | 12,252 | 2,505 | 7.05 | 3.67 |
| 2021-01-28 | 19.66 | 21.84 | 19.60 | 20.84 | 0.99 | 4.99 | 17,723 | 3,711 | 11.28 | 5.31 |
| 2021-01-27 | 19.02 | 20.33 | 18.90 | 19.85 | 0.89 | 4.69 | 8,332 | 1,641 | 7.54 | 2.50 |
| 2021-01-26 | 19.26 | 19.67 | 18.74 | 18.96 | -0.24 | -1.25 | 5,453 | 1,044 | 4.84 | 1.63 |
| 2021-01-25 | 19.82 | 19.82 | 18.92 | 19.20 | -0.60 | -3.03 | 7,152 | 1,369 | 4.55 | 2.14 |
| 2021-01-22 | 20.01 | 20.34 | 19.41 | 19.80 | -0.33 | -1.64 | 7,384 | 1,461 | 4.62 | 2.21 |
| 2021-01-21 | 20.19 | 20.56 | 20.00 | 20.13 | -0.26 | -1.28 | 6,001 | 1,214 | 2.75 | 1.80 |
| 2021-01-20 | 20.55 | 20.97 | 20.31 | 20.39 | -0.41 | -1.97 | 7,901 | 1,618 | 3.17 | 2.37 |
| 2021-01-19 | 20.98 | 21.59 | 20.61 | 20.80 | -0.18 | -0.86 | 10,626 | 2,232 | 4.67 | 3.19 |
| 2021-01-18 | 20.00 | 21.45 | 19.74 | 20.98 | 0.87 | 4.33 | 12,762 | 2,643 | 8.50 | 3.83 |
| 2021-01-15 | 18.92 | 20.30 | 18.92 | 20.11 | 0.99 | 5.18 | 11,544 | 2,285 | 7.22 | 3.46 |
| 2021-01-14 | 19.03 | 19.87 | 18.72 | 19.12 | 0.71 | 3.86 | 9,291 | 1,784 | 6.25 | 2.79 |
| 2021-01-13 | 19.28 | 19.28 | 18.34 | 18.41 | -0.68 | -3.56 | 7,194 | 1,336 | 4.92 | 2.16 |
| 2021-01-12 | 18.88 | 19.63 | 18.61 | 19.09 | 0.20 | 1.06 | 9,702 | 1,848 | 5.40 | 2.91 |
| 2021-01-11 | 19.50 | 19.70 | 18.72 | 18.89 | -0.82 | -4.16 | 9,214 | 1,762 | 4.97 | 2.76 |
| 2021-01-08 | 19.72 | 20.20 | 19.09 | 19.71 | -0.02 | -0.10 | 8,197 | 1,613 | 5.63 | 2.46 |
| 2021-01-07 | 21.03 | 21.38 | 19.46 | 19.73 | -1.52 | -7.15 | 15,051 | 3,025 | 9.04 | 4.51 |
| 2021-01-06 | 21.63 | 22.28 | 21.00 | 21.25 | -0.51 | -2.34 | 8,616 | 1,841 | 5.88 | 2.58 |
| 2021-01-05 | 22.11 | 22.38 | 21.76 | 21.76 | -0.35 | -1.58 | 5,339 | 1,170 | 2.80 | 1.60 |
| 2021-01-04 | 22.19 | 22.55 | 22.03 | 22.11 | -0.44 | -1.95 | 8,657 | 1,923 | 2.31 | 2.59 |
