金马游乐（300756）历史行情

以下为金马游乐近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	28.480	29.100	30.280	28.200	0.970	3.448%	7.16万	0.00亿	0.000%
2026-10-07	29.780	28.130	30.380	27.820	-1.950	-6.483%	732.63万	2.14亿	3.816%
2026-10-06	29.780	28.130	30.380	27.820	-1.950	-6.483%	732.63万	2.14亿	3.816%
2026-10-05	29.780	28.130	30.380	27.820	-1.950	-6.483%	732.63万	2.14亿	3.816%
2026-10-02	29.780	28.130	30.380	27.820	-1.950	-6.483%	732.63万	2.14亿	3.816%
2026-10-01	29.780	28.130	30.380	27.820	-1.950	-6.483%	732.63万	2.14亿	3.816%
2026-09-30	29.780	28.130	30.380	27.820	-1.950	-6.483%	7.33万	0.00亿	0.000%
2026-09-29	31.880	30.080	31.880	29.800	-0.790	-2.559%	5.47万	0.00亿	0.000%
2026-09-28	32.610	30.870	33.080	30.660	-1.520	-4.693%	5.32万	0.00亿	0.000%
2026-09-27	34.000	32.390	34.230	32.300	-1.350	-4.001%	451.09万	1.50亿	2.349%
2026-09-24	34.000	32.390	34.230	32.300	-1.350	-4.001%	4.51万	0.00亿	0.000%
2026-09-23	34.880	33.740	35.200	33.510	-1.060	-3.046%	5.83万	0.00亿	0.000%
2026-09-22	35.150	34.800	35.970	34.550	-0.270	-0.770%	9.38万	0.00亿	0.000%
2026-09-21	34.050	35.070	35.490	33.330	2.020	6.112%	10.89万	0.00亿	0.000%
2026-09-18	31.280	33.050	33.170	30.910	2.250	7.305%	10.14万	0.00亿	0.000%
2026-09-17	30.660	30.800	30.960	29.930	0.400	1.316%	4.41万	0.00亿	0.000%
2026-09-16	30.770	30.400	30.770	29.510	-0.220	-0.718%	5.33万	0.00亿	0.000%
2026-09-15	31.390	30.620	32.330	30.600	-0.730	-2.329%	5.08万	0.00亿	0.000%
2026-09-14	30.300	31.350	31.450	29.700	0.850	2.787%	4.73万	0.00亿	0.000%
2026-09-11	29.610	30.500	31.260	29.230	0.450	1.498%	6.35万	0.00亿	0.000%
2026-09-10	30.760	30.050	31.300	29.930	-0.650	-2.117%	3.66万	0.00亿	0.000%
2026-09-09	31.570	30.700	31.880	30.350	-0.940	-2.971%	3.41万	0.00亿	0.000%
2026-09-08	31.000	31.640	32.380	30.990	0.640	2.065%	5.74万	0.00亿	0.000%
2026-09-07	30.450	31.000	32.180	30.360	0.700	2.310%	5.74万	0.00亿	0.000%
2026-09-04	30.510	30.300	31.100	29.960	0.070	0.232%	3.27万	0.00亿	0.000%
2026-09-03	29.710	30.230	30.660	29.030	0.580	1.956%	4.02万	0.00亿	0.000%
2026-09-02	29.900	29.650	30.170	29.320	-0.300	-1.002%	2.10万	0.00亿	0.000%
2026-09-01	30.500	29.950	31.000	29.800	-0.690	-2.252%	2.35万	0.00亿	0.000%
2026-08-31	29.300	30.640	30.750	29.210	1.090	3.689%	3.82万	0.00亿	0.000%
2026-08-28	31.080	29.550	31.300	29.510	-1.210	-3.934%	4.32万	0.00亿	0.000%
2026-08-27	28.300	30.760	31.090	28.140	2.460	8.693%	7.18万	0.00亿	0.000%
2026-08-26	28.880	28.300	29.300	28.140	-0.440	-1.531%	3.72万	0.00亿	0.000%
2026-08-25	29.010	28.740	29.120	28.310	-0.410	-1.407%	3.81万	0.00亿	0.000%
2026-08-24	28.900	29.150	29.220	28.150	0.200	0.691%	3.01万	0.00亿	0.000%
2026-08-21	28.820	28.950	29.580	27.850	0.040	0.138%	3.99万	0.00亿	0.000%
2026-08-20	29.800	28.910	30.500	28.880	-0.420	-1.432%	4.00万	0.00亿	0.000%
2026-08-19	30.760	29.330	31.460	29.220	-1.130	-3.710%	4.27万	0.00亿	0.000%
2026-08-18	30.230	30.460	30.950	30.090	0.190	0.628%	3.09万	0.00亿	0.000%
2026-08-17	30.660	30.270	30.980	30.100	-0.410	-1.336%	3.21万	0.00亿	0.000%
2026-08-14	31.150	30.680	31.500	30.000	-0.460	-1.477%	4.49万	0.00亿	0.000%
2026-08-13	31.300	31.140	32.290	30.890	-0.450	-1.425%	5.24万	0.00亿	0.000%
2026-08-12	31.700	31.590	32.420	31.450	-0.140	-0.441%	4.76万	0.00亿	0.000%
2026-08-11	31.470	31.730	32.170	30.810	0.200	0.634%	3.76万	0.00亿	0.000%
2026-08-10	30.540	31.530	31.950	30.540	1.080	3.547%	4.73万	0.00亿	0.000%
2026-08-07	30.010	30.450	30.780	29.660	0.340	1.129%	4.62万	0.00亿	0.000%
2026-08-06	28.210	30.110	30.720	28.210	1.790	6.321%	7.19万	0.00亿	0.000%
2026-08-05	26.780	28.320	28.600	26.780	1.500	5.593%	4.73万	0.00亿	0.000%
2026-08-04	25.300	26.820	27.000	24.980	1.520	6.008%	5.05万	0.00亿	0.000%
2026-08-03	25.200	25.300	25.850	25.200	-0.090	-0.354%	2.71万	0.00亿	0.000%
2026-07-31	24.950	25.390	25.720	24.880	1.200	4.961%	4.07万	0.00亿	0.000%
2026-07-30	25.320	24.190	25.620	24.060	-1.290	-5.063%	3.38万	0.00亿	0.000%
2026-07-29	26.530	25.480	26.730	24.460	-0.780	-2.970%	6.05万	0.00亿	0.000%
2026-07-28	25.000	26.260	26.600	24.700	1.000	3.959%	4.92万	0.00亿	0.000%
2026-07-27	24.130	25.260	25.420	23.920	1.130	4.683%	3.38万	0.00亿	0.000%
2026-07-24	24.500	24.130	24.960	23.740	-0.810	-3.248%	3.13万	0.00亿	0.000%
2026-07-23	24.730	24.940	24.980	24.400	0.320	1.300%	3.21万	0.00亿	0.000%
2026-07-22	25.460	24.620	26.590	24.540	-1.190	-4.611%	4.87万	0.00亿	0.000%
2026-07-21	24.800	25.810	25.850	23.400	1.200	4.876%	6.92万	0.00亿	0.000%
2026-07-20	26.010	24.610	26.380	23.800	-1.400	-5.383%	9.61万	0.00亿	0.000%
2026-07-17	27.180	26.010	27.550	24.200	-1.160	-4.269%	5.67万	0.00亿	0.000%
2026-07-16	26.000	27.170	27.660	26.000	0.710	2.683%	3.70万	0.00亿	0.000%
2026-07-15	26.630	26.460	27.210	26.310	-0.200	-0.750%	2.12万	0.00亿	0.000%
2026-07-14	26.290	26.660	26.870	25.300	0.660	2.538%	4.12万	0.00亿	0.000%
2026-07-13	28.130	26.000	28.130	25.900	-2.120	-7.539%	3.81万	0.00亿	0.000%
2026-07-10	28.100	28.120	29.150	28.090	-0.270	-0.951%	4.07万	0.00亿	0.000%
2026-07-09	28.890	28.390	29.000	26.610	-0.410	-1.424%	5.70万	0.00亿	0.000%
2026-07-08	30.890	28.800	31.200	28.030	-1.850	-6.036%	5.65万	0.00亿	0.000%
2026-07-07	33.900	30.650	33.990	30.400	-2.870	-8.562%	9.52万	0.00亿	0.000%
2026-07-06	32.800	33.520	35.790	32.540	0.990	3.043%	16.28万	0.00亿	0.000%
2026-07-03	32.030	32.530	32.960	31.530	0.610	1.911%	6.84万	0.00亿	0.000%
2026-07-02	32.500	31.920	33.890	31.700	-0.580	-1.785%	6.11万	0.00亿	0.000%
2026-07-01	33.350	32.500	33.850	32.440	-0.550	-1.664%	5.34万	0.00亿	0.000%
2026-06-30	31.600	33.050	33.250	31.320	1.400	4.423%	7.13万	0.00亿	0.000%
2026-06-29	30.480	31.650	31.970	29.100	1.250	4.112%	7.34万	0.00亿	0.000%
2026-06-26	32.220	30.400	32.560	30.290	-2.350	-7.176%	5.16万	0.00亿	0.000%
2026-06-25	32.070	32.750	33.480	31.670	0.760	2.376%	7.76万	0.00亿	0.000%
2026-06-24	32.270	31.990	32.750	31.100	-0.410	-1.265%	4.06万	0.00亿	0.000%
2026-06-23	31.180	32.400	32.860	31.040	0.900	2.857%	4.76万	0.00亿	0.000%
2026-06-22	32.800	31.500	33.820	30.830	-1.910	-5.717%	6.25万	0.00亿	0.000%
2026-06-18	33.590	33.410	34.170	32.370	-0.180	-0.536%	6.34万	0.00亿	0.000%
2026-06-17	34.640	33.590	35.300	33.420	-1.090	-3.143%	9.50万	0.00亿	0.000%
2026-06-16	30.670	34.680	35.190	30.300	3.790	12.269%	9.28万	0.00亿	0.000%
2026-06-15	30.140	30.890	31.560	29.700	1.050	3.519%	4.69万	0.00亿	0.000%
2026-06-12	30.690	29.840	32.300	29.790	-0.290	-0.962%	3.96万	0.00亿	0.000%
2026-06-11	30.840	30.130	31.610	29.700	-1.160	-3.707%	2.81万	0.00亿	0.000%
2026-06-10	31.040	31.290	31.560	30.620	-0.030	-0.096%	2.42万	0.00亿	0.000%
2026-06-09	31.310	31.320	31.810	30.790	0.060	0.192%	3.18万	0.00亿	0.000%
2026-06-08	33.030	31.260	33.550	30.700	-2.450	-7.268%	4.81万	0.00亿	0.000%
2026-06-05	34.880	33.710	34.970	33.590	-1.170	-3.354%	3.66万	0.00亿	0.000%
2026-06-04	34.990	34.880	35.550	34.320	-0.410	-1.162%	5.42万	0.00亿	0.000%
2026-06-03	33.720	35.290	36.620	33.720	1.570	4.656%	7.75万	0.00亿	0.000%
2026-06-02	32.330	33.720	34.150	31.170	1.390	4.299%	7.66万	0.00亿	0.000%
2026-06-01	32.240	32.330	33.820	32.000	0.110	0.341%	4.16万	0.00亿	0.000%
2026-05-29	33.960	32.220	36.100	32.140	-1.740	-5.124%	5.46万	0.00亿	0.000%
2026-05-28	33.220	33.960	34.290	33.000	0.739	2.224%	3.70万	0.00亿	0.000%
2026-05-27	34.271	33.221	35.171	32.986	-1.479	-4.262%	3.07万	0.00亿	0.000%
2026-05-26	34.207	34.700	35.071	32.771	0.364	1.060%	3.88万	0.00亿	0.000%
2026-05-25	35.279	34.336	36.257	34.064	-1.150	-3.241%	4.17万	0.00亿	0.000%
2026-05-22	33.486	35.486	35.886	32.914	2.057	6.153%	5.00万	0.00亿	0.000%
2026-05-21	33.671	33.429	34.750	33.343	-0.428	-1.264%	3.04万	0.00亿	0.000%
2026-05-20	33.414	33.857	34.271	33.257	0.186	0.552%	3.32万	0.00亿	0.000%
2026-05-19	34.736	33.671	35.407	33.486	-1.422	-4.052%	3.19万	0.00亿	0.000%
2026-05-18	36.000	35.093	36.021	34.836	-0.757	-2.112%	2.45万	0.00亿	0.000%
2026-05-15	35.593	35.850	36.664	34.900	0.257	0.722%	3.17万	0.00亿	0.000%
2026-05-14	37.450	35.593	37.543	35.593	-1.628	-4.374%	3.59万	0.00亿	0.000%
2026-05-13	37.486	37.221	38.414	36.614	0.021	0.056%	3.59万	0.00亿	0.000%
2026-05-12	38.650	37.200	39.193	36.729	-1.471	-3.804%	4.78万	0.00亿	0.000%
2026-05-11	38.136	38.671	39.507	38.136	0.371	0.969%	4.38万	0.00亿	0.000%
2026-05-08	37.764	38.300	38.450	37.207	0.529	1.401%	3.45万	0.00亿	0.000%
2026-05-07	37.771	37.771	38.100	37.229	-0.058	-0.153%	3.31万	0.00亿	0.000%
2026-05-06	38.693	37.829	39.043	37.600	-0.471	-1.230%	3.67万	0.00亿	0.000%
2026-04-30	38.271	38.300	38.914	37.743	0.036	0.094%	2.92万	0.00亿	0.000%
2026-04-29	38.486	38.264	38.936	37.657	-0.186	-0.484%	3.73万	0.00亿	0.000%
2026-04-28	39.557	38.450	39.900	38.200	-1.157	-2.921%	4.26万	0.00亿	0.000%
2026-04-27	39.257	39.607	40.036	39.021	0.014	0.035%	3.64万	0.00亿	0.000%
2026-04-24	40.171	39.593	40.614	37.950	0.672	1.727%	4.85万	0.00亿	0.000%
2026-04-23	39.829	38.921	40.264	38.564	-0.950	-2.383%	5.26万	0.00亿	0.000%
2026-04-22	38.479	39.871	39.914	38.221	1.650	4.317%	4.60万	0.00亿	0.000%
2026-04-21	37.043	38.221	38.436	36.850	0.928	2.488%	4.21万	0.00亿	0.000%
2026-04-20	36.314	37.293	37.543	36.314	1.029	2.838%	4.02万	0.00亿	0.000%
2026-04-17	35.271	36.264	36.550	34.293	0.978	2.772%	5.23万	0.00亿	0.000%
2026-04-16	33.564	35.286	35.486	33.550	1.729	5.152%	4.54万	0.00亿	0.000%
2026-04-15	34.086	33.557	34.364	33.500	-0.522	-1.532%	2.75万	0.00亿	0.000%
2026-04-14	33.843	34.079	34.557	33.193	0.836	2.515%	3.04万	0.00亿	0.000%
2026-04-13	32.771	33.243	33.686	32.529	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-10	31.943	32.986	33.200	31.693	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-09	30.543	31.943	33.121	30.350	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-08	30.257	30.593	31.121	29.600	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-07	28.100	29.621	30.057	28.100	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-03	29.086	28.136	29.186	28.093	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-02	29.143	29.086	29.907	28.629	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-01	28.907	29.143	29.986	28.407	0.000	0.000%	3.38万	0.00亿	0.000%