金马游乐(300756)股票信息
| 股票代码 | 300756 |
| 股票名称 | 金马游乐 |
| 最新价/元 | 13.41 |
| 涨跌额/元 | -2.52 |
| 涨跌幅/% | -15.82 |
| 买入/元 | 13.40 |
| 卖出/元 | 13.41 |
| 昨收/元 | 15.93 |
| 今开/元 | 15.00 |
| 最高/元 | 15.11 |
| 最低/元 | 13.39 |
| 成交量/手 | 68570.64 |
| 成交额/万 | 9744.85 |
| 股净值/元 | 43.26 |
| 市净率 | 1.52 |
| 总市值/万 | 211339.15 |
| 流通值/万 | 175979.90 |
| 换手率/% | 5.23 |
| 入市日期 | 2018-12-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
金马游乐(300756)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.00 | 13.41 | -2.52 | -15.82 | 68570.64 | 9744.85 | 5.23 |
| 2024-10-08 | 17.10 | 15.93 | 0.79 | 5.22 | 116661.01 | 18805.75 | 8.89 |
| 2024-09-30 | 13.50 | 15.14 | 2.11 | 16.19 | 88459.54 | 12600.63 | 6.74 |
| 2024-09-27 | 12.67 | 13.03 | 0.50 | 3.99 | 45774.01 | 5859.38 | 3.49 |
| 2024-09-26 | 12.16 | 12.53 | 0.46 | 3.81 | 24967.20 | 3073.70 | 1.90 |
| 2024-09-25 | 11.91 | 12.07 | 0.26 | 2.20 | 17469.00 | 2112.37 | 1.33 |
| 2024-09-24 | 11.51 | 11.81 | 0.33 | 2.88 | 16213.14 | 1902.43 | 1.24 |
| 2024-09-23 | 11.68 | 11.48 | -0.14 | -1.21 | 14695.00 | 1695.94 | 1.12 |
| 2024-09-20 | 11.79 | 11.62 | -0.23 | -1.94 | 11241.00 | 1313.77 | 0.86 |
| 2024-09-19 | 11.62 | 11.85 | 0.35 | 3.04 | 10228.37 | 1204.03 | 0.78 |
| 2024-09-18 | 11.66 | 11.50 | -0.05 | -0.43 | 12223.64 | 1396.89 | 0.93 |
| 2024-09-13 | 11.84 | 11.55 | -0.28 | -2.37 | 10504.60 | 1232.64 | 0.80 |
| 2024-09-12 | 11.89 | 11.83 | -0.02 | -0.17 | 9290.56 | 1110.11 | 0.71 |
| 2024-09-11 | 11.87 | 11.85 | -0.02 | -0.17 | 6936.80 | 823.25 | 0.53 |
| 2024-09-10 | 11.98 | 11.87 | -0.10 | -0.84 | 11686.00 | 1382.15 | 0.89 |
| 2024-09-09 | 11.85 | 11.97 | 0.10 | 0.84 | 14928.20 | 1795.81 | 1.14 |
| 2024-09-06 | 12.20 | 11.87 | -0.18 | -1.49 | 11106.39 | 1331.47 | 0.85 |
| 2024-09-05 | 11.94 | 12.05 | 0.18 | 1.52 | 11268.00 | 1353.74 | 0.86 |
| 2024-09-04 | 11.91 | 11.87 | -0.08 | -0.67 | 7923.00 | 944.94 | 0.60 |
| 2024-09-03 | 11.90 | 11.95 | 0.05 | 0.42 | 6634.69 | 794.04 | 0.51 |
| 2024-09-02 | 11.95 | 11.90 | -0.06 | -0.50 | 9299.00 | 1112.45 | 0.71 |
| 2024-08-30 | 11.72 | 11.96 | 0.24 | 2.05 | 12273.20 | 1474.90 | 0.94 |
| 2024-08-29 | 11.47 | 11.72 | 0.23 | 2.00 | 10981.83 | 1272.32 | 0.84 |
| 2024-08-28 | 11.36 | 11.49 | 0.13 | 1.14 | 11206.70 | 1288.14 | 0.85 |
| 2024-08-27 | 11.49 | 11.36 | -0.17 | -1.47 | 8634.97 | 985.60 | 0.73 |
| 2024-08-26 | 11.24 | 11.53 | 0.34 | 3.04 | 12163.70 | 1390.22 | 1.03 |
| 2024-08-23 | 11.39 | 11.19 | -0.25 | -2.19 | 12189.49 | 1370.30 | 1.03 |
| 2024-08-22 | 11.76 | 11.44 | -0.38 | -3.22 | 10789.36 | 1250.79 | 0.91 |
| 2024-08-21 | 11.88 | 11.82 | -0.04 | -0.34 | 6542.40 | 778.25 | 0.55 |
| 2024-08-20 | 12.31 | 11.86 | -0.29 | -2.39 | 11748.00 | 1401.57 | 0.99 |
| 2024-08-19 | 12.23 | 12.15 | -0.10 | -0.82 | 7524.56 | 921.88 | 0.64 |
| 2024-08-16 | 12.50 | 12.25 | -0.25 | -2.00 | 11121.00 | 1370.28 | 0.94 |
| 2024-08-15 | 12.36 | 12.50 | 0.10 | 0.81 | 14649.00 | 1812.74 | 1.24 |
| 2024-08-14 | 12.29 | 12.40 | 0.09 | 0.73 | 8858.00 | 1092.29 | 0.75 |
| 2024-08-13 | 12.40 | 12.31 | -0.09 | -0.73 | 9992.96 | 1224.63 | 0.84 |
| 2024-08-12 | 12.68 | 12.40 | -0.53 | -4.10 | 20491.36 | 2557.99 | 1.73 |
| 2024-08-09 | 12.77 | 12.93 | 0.05 | 0.39 | 25610.32 | 3355.51 | 2.16 |
| 2024-08-08 | 12.74 | 12.88 | 0.04 | 0.31 | 17043.96 | 2210.85 | 1.44 |
| 2024-08-07 | 12.75 | 12.84 | 0.04 | 0.31 | 7599.80 | 973.20 | 0.64 |
| 2024-08-06 | 12.53 | 12.80 | 0.28 | 2.24 | 11168.00 | 1423.84 | 0.94 |
| 2024-08-05 | 12.95 | 12.52 | -0.29 | -2.26 | 18130.00 | 2338.91 | 1.53 |
| 2024-08-02 | 12.90 | 12.81 | -0.12 | -0.93 | 9212.36 | 1189.96 | 0.78 |
| 2024-08-01 | 13.08 | 12.93 | -0.15 | -1.15 | 15165.96 | 1973.51 | 1.28 |
| 2024-07-31 | 12.54 | 13.08 | 0.54 | 4.31 | 18705.20 | 2425.32 | 1.58 |
| 2024-07-30 | 12.39 | 12.54 | 0.02 | 0.16 | 5907.00 | 739.65 | 0.50 |
| 2024-07-29 | 12.19 | 12.52 | -0.07 | -0.56 | 6501.16 | 815.15 | 0.55 |
| 2024-07-26 | 12.40 | 12.59 | 0.29 | 2.36 | 8605.16 | 1075.31 | 0.73 |
| 2024-07-25 | 12.17 | 12.30 | 0.13 | 1.07 | 9953.67 | 1225.40 | 0.84 |
| 2024-07-24 | 12.36 | 12.17 | -0.38 | -3.03 | 10701.00 | 1323.99 | 0.90 |
| 2024-07-23 | 12.85 | 12.55 | -0.30 | -2.34 | 9957.16 | 1274.66 | 0.84 |
| 2024-07-22 | 12.86 | 12.85 | 0.07 | 0.55 | 7100.00 | 910.54 | 0.60 |
| 2024-07-19 | 12.74 | 12.78 | 0.04 | 0.31 | 9739.40 | 1245.56 | 0.82 |
| 2024-07-18 | 12.90 | 12.74 | -0.20 | -1.55 | 13433.00 | 1703.76 | 1.13 |
| 2024-07-17 | 13.06 | 12.94 | -0.11 | -0.84 | 10233.49 | 1336.31 | 0.86 |
| 2024-07-16 | 13.00 | 13.05 | 0.03 | 0.23 | 9378.96 | 1221.16 | 0.79 |
| 2024-07-15 | 13.28 | 13.02 | -0.38 | -2.84 | 15263.20 | 1999.15 | 1.29 |
| 2024-07-12 | 13.49 | 13.40 | -0.03 | -0.22 | 20439.87 | 2789.29 | 1.73 |
| 2024-07-11 | 13.20 | 13.43 | 0.45 | 3.47 | 17305.00 | 2304.25 | 1.46 |
| 2024-07-10 | 13.20 | 12.98 | -0.42 | -3.13 | 15835.83 | 2085.04 | 1.34 |
| 2024-07-09 | 13.44 | 13.40 | 0.02 | 0.15 | 21790.00 | 2886.53 | 1.84 |
| 2024-07-08 | 13.94 | 13.38 | -0.61 | -4.36 | 36669.37 | 4947.88 | 3.10 |
| 2024-07-05 | 13.82 | 13.99 | 0.04 | 0.29 | 13898.80 | 1937.28 | 1.17 |
| 2024-07-04 | 14.37 | 13.95 | -0.62 | -4.26 | 29339.01 | 4124.20 | 2.48 |
| 2024-07-03 | 14.36 | 14.57 | 0.05 | 0.34 | 32283.00 | 4700.31 | 2.73 |
| 2024-07-02 | 14.92 | 14.52 | -0.20 | -1.36 | 33465.58 | 4902.75 | 2.83 |
| 2024-07-01 | 15.20 | 14.72 | -0.20 | -1.34 | 39733.92 | 5884.00 | 3.36 |
| 2024-06-28 | 14.35 | 14.92 | 0.47 | 3.25 | 59311.80 | 8713.01 | 5.01 |
| 2024-06-27 | 14.20 | 14.45 | 0.22 | 1.55 | 39433.00 | 5713.65 | 3.33 |
| 2024-06-26 | 14.15 | 14.23 | 0.02 | 0.14 | 27710.00 | 3901.29 | 2.34 |
| 2024-06-25 | 13.99 | 14.21 | 0.40 | 2.90 | 33871.40 | 4789.66 | 2.86 |
| 2024-06-24 | 14.07 | 13.81 | -0.76 | -5.22 | 43625.00 | 6090.52 | 3.69 |
| 2024-06-21 | 14.52 | 14.57 | -0.04 | -0.27 | 30155.00 | 4435.08 | 2.55 |
| 2024-06-20 | 14.60 | 14.61 | -0.04 | -0.27 | 31727.00 | 4612.84 | 2.68 |
| 2024-06-19 | 14.40 | 14.65 | 0.27 | 1.88 | 35517.64 | 5164.24 | 3.00 |
| 2024-06-18 | 14.28 | 14.38 | 0.07 | 0.49 | 18341.00 | 2631.55 | 1.55 |
| 2024-06-17 | 14.18 | 14.31 | -0.10 | -0.69 | 21109.00 | 3016.46 | 1.78 |
| 2024-06-14 | 14.21 | 14.41 | 0.11 | 0.77 | 29339.00 | 4243.13 | 2.48 |
| 2024-06-13 | 14.30 | 14.30 | -0.17 | -1.18 | 22002.00 | 3158.44 | 1.86 |
| 2024-06-12 | 13.88 | 14.47 | 0.46 | 3.28 | 30250.05 | 4300.08 | 2.56 |
| 2024-06-11 | 13.83 | 14.01 | -0.05 | -0.36 | 22974.00 | 3197.92 | 1.94 |
| 2024-06-07 | 13.80 | 14.06 | 0.28 | 2.03 | 24769.00 | 3463.20 | 2.09 |
| 2024-06-06 | 14.33 | 13.88 | -0.59 | -4.08 | 49698.82 | 6932.95 | 4.20 |
| 2024-06-05 | 14.53 | 14.47 | -0.23 | -1.57 | 34545.06 | 5060.58 | 2.92 |
| 2024-06-04 | 14.31 | 14.70 | 0.31 | 2.15 | 48761.72 | 7098.77 | 4.12 |
| 2024-06-03 | 14.51 | 14.39 | -0.18 | -1.24 | 38127.00 | 5484.99 | 3.22 |
| 2024-05-31 | 14.85 | 14.57 | -0.20 | -1.35 | 39973.00 | 5888.99 | 3.38 |
| 2024-05-30 | 15.18 | 14.77 | -0.61 | -3.97 | 58489.40 | 8684.15 | 4.94 |
| 2024-05-29 | 14.79 | 15.38 | 0.45 | 3.01 | 96172.12 | 14716.94 | 8.13 |
| 2024-05-28 | 14.25 | 14.93 | 0.27 | 1.84 | 96367.70 | 14289.90 | 8.14 |
| 2024-05-27 | 15.06 | 14.66 | 0.78 | 5.62 | 90220.95 | 13414.02 | 7.62 |
| 2024-05-24 | 13.54 | 13.88 | 0.23 | 1.69 | 49175.40 | 6794.77 | 4.15 |
| 2024-05-23 | 14.05 | 13.65 | -0.65 | -4.55 | 68729.38 | 9443.30 | 5.81 |
| 2024-05-22 | 14.66 | 14.30 | -0.60 | -4.03 | 96396.96 | 13840.58 | 8.14 |
| 2024-05-21 | 15.17 | 14.90 | -0.56 | -3.62 | 131089.32 | 20117.77 | 11.08 |
| 2024-05-20 | 15.16 | 15.46 | 0.96 | 6.62 | 174668.52 | 27366.13 | 14.76 |
| 2024-05-17 | 13.90 | 14.50 | 0.59 | 4.24 | 79203.17 | 11289.60 | 6.69 |
| 2024-05-16 | 13.47 | 13.91 | 0.43 | 3.19 | 52006.09 | 7222.82 | 4.39 |
| 2024-05-15 | 13.68 | 13.48 | -0.21 | -1.53 | 30855.74 | 4184.89 | 2.61 |
| 2024-05-14 | 13.33 | 13.69 | 0.36 | 2.70 | 47864.21 | 6597.18 | 4.04 |
| 2024-05-13 | 13.60 | 13.33 | -0.64 | -4.58 | 48893.98 | 6579.90 | 4.13 |
日K线
周K线
月K线
