曼卡龙 sz.300945
13.66
+3.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.46 | 13.77 | 13.21 | 13.66 | +3.25% | 1.01 | 3.14% |
| 2026-05-21 | 13.79 | 13.97 | 13.21 | 13.23 | -3.50% | 0.91 | 2.81% |
| 2026-05-20 | 14.00 | 14.00 | 13.61 | 13.71 | -2.49% | 0.89 | 2.72% |
| 2026-05-19 | 14.00 | 14.16 | 13.80 | 14.06 | +0.50% | 0.99 | 2.96% |
| 2026-05-18 | 14.15 | 14.18 | 13.80 | 13.99 | -1.89% | 1.11 | 3.35% |
| 2026-05-15 | 14.58 | 14.76 | 14.13 | 14.26 | -2.66% | 1.28 | 3.73% |
| 2026-05-14 | 15.14 | 15.20 | 14.64 | 14.65 | -3.04% | 1.33 | 3.77% |
| 2026-05-13 | 15.28 | 15.45 | 14.97 | 15.11 | -1.05% | 1.46 | 4.05% |
| 2026-05-12 | 15.85 | 15.99 | 15.21 | 15.27 | -1.93% | 1.97 | 5.31% |
| 2026-05-11 | 15.92 | 16.00 | 15.45 | 15.57 | -2.38% | 1.93 | 5.19% |
| 2026-05-08 | 15.91 | 16.07 | 15.80 | 15.95 | +0.06% | 1.93 | 5.08% |
| 2026-05-07 | 16.09 | 16.47 | 15.70 | 15.94 | +0.76% | 2.86 | 7.51% |
| 2026-05-06 | 15.44 | 16.08 | 15.36 | 15.82 | +2.46% | 2.41 | 6.44% |
| 2026-04-30 | 15.66 | 15.84 | 15.28 | 15.44 | -1.40% | 1.22 | 3.31% |
| 2026-04-29 | 15.45 | 15.85 | 15.31 | 15.66 | +1.03% | 1.42 | 3.81% |
| 2026-04-28 | 15.70 | 15.99 | 15.38 | 15.50 | 0.00% | 1.44 | 3.85% |
| 2026-04-27 | 15.28 | 15.53 | 15.04 | 15.50 | +1.71% | 0.92 | 2.51% |
| 2026-04-24 | 15.28 | 15.39 | 15.06 | 15.24 | -0.97% | 0.77 | 2.13% |
| 2026-04-23 | 15.79 | 15.79 | 15.30 | 15.39 | -2.66% | 1.02 | 2.77% |
| 2026-04-22 | 15.75 | 15.86 | 15.56 | 15.81 | -0.19% | 0.95 | 2.52% |