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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.60 | 18.79 | 18.51 | 18.68 | +0.11% | 1.66 | 3.72% |
| 2025-08-18 | 18.54 | 18.72 | 18.52 | 18.66 | +0.38% | 2.16 | 4.85% |
| 2025-08-15 | 18.23 | 18.64 | 18.05 | 18.59 | +1.63% | 2.07 | 4.70% |
| 2025-08-14 | 18.88 | 18.88 | 18.26 | 18.30 | -3.42% | 2.52 | 5.68% |
| 2025-08-13 | 19.02 | 19.02 | 18.47 | 18.94 | -2.96% | 4.07 | 9.07% |
| 2025-08-12 | 19.72 | 19.91 | 19.44 | 19.52 | -1.85% | 2.79 | 5.95% |
| 2025-08-11 | 20.04 | 20.05 | 19.46 | 19.89 | -2.68% | 3.53 | 7.47% |
| 2025-08-08 | 20.76 | 21.00 | 20.22 | 20.44 | -2.05% | 5.39 | 10.99% |
| 2025-08-07 | 19.71 | 21.21 | 19.52 | 20.87 | +5.71% | 8.89 | 18.00% |
| 2025-08-06 | 19.17 | 19.94 | 19.11 | 19.74 | +2.91% | 3.74 | 7.99% |
| 2025-08-05 | 19.37 | 19.51 | 19.07 | 19.18 | -0.98% | 2.70 | 5.88% |
| 2025-08-04 | 19.24 | 19.45 | 18.72 | 19.37 | +3.74% | 4.15 | 9.04% |
| 2025-08-01 | 18.72 | 18.84 | 18.58 | 18.67 | -0.37% | 1.49 | 3.34% |
| 2025-07-31 | 19.36 | 19.36 | 18.66 | 18.74 | -3.69% | 2.91 | 6.43% |
| 2025-07-30 | 19.09 | 19.61 | 19.00 | 19.46 | +1.72% | 3.01 | 6.49% |
| 2025-07-29 | 19.16 | 19.19 | 18.89 | 19.13 | -0.78% | 1.47 | 3.24% |
| 2025-07-28 | 19.28 | 19.44 | 19.04 | 19.28 | -0.36% | 1.71 | 3.73% |
| 2025-07-25 | 19.40 | 19.73 | 19.26 | 19.35 | +0.05% | 2.09 | 4.49% |
| 2025-07-24 | 19.14 | 19.60 | 19.04 | 19.34 | +0.62% | 2.23 | 4.82% |
| 2025-07-23 | 19.32 | 19.81 | 19.11 | 19.22 | -0.10% | 2.55 | 5.50% |