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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.57 | 19.89 | 19.08 | 19.24 | -1.08% | 3.51 | 7.52% |
| 2025-07-21 | 19.32 | 19.57 | 19.25 | 19.45 | +0.36% | 1.38 | 2.97% |
| 2025-07-18 | 19.41 | 19.46 | 19.19 | 19.38 | -0.41% | 1.55 | 3.35% |
| 2025-07-17 | 19.69 | 19.70 | 19.25 | 19.46 | -0.41% | 1.97 | 4.24% |
| 2025-07-16 | 19.40 | 19.63 | 19.32 | 19.54 | +0.41% | 2.33 | 5.00% |
| 2025-07-15 | 20.54 | 20.60 | 19.40 | 19.46 | -6.15% | 4.07 | 8.65% |
| 2025-07-14 | 20.81 | 21.12 | 20.49 | 20.74 | +0.48% | 2.08 | 4.18% |
| 2025-07-11 | 20.66 | 20.77 | 20.40 | 20.64 | -0.19% | 2.00 | 4.06% |
| 2025-07-10 | 21.04 | 21.24 | 20.45 | 20.68 | -2.12% | 2.74 | 5.54% |
| 2025-07-09 | 20.95 | 21.33 | 20.82 | 21.13 | -0.70% | 2.09 | 4.14% |
| 2025-07-08 | 21.68 | 22.15 | 21.22 | 21.28 | -1.89% | 4.41 | 8.56% |
| 2025-07-07 | 20.86 | 22.03 | 20.64 | 21.69 | +3.92% | 4.51 | 8.73% |
| 2025-07-04 | 21.17 | 21.31 | 20.39 | 20.87 | -1.41% | 3.61 | 7.30% |
| 2025-07-03 | 21.25 | 22.04 | 20.72 | 21.17 | -0.60% | 4.14 | 8.08% |
| 2025-07-02 | 21.94 | 22.71 | 21.16 | 21.30 | -2.93% | 6.06 | 11.45% |
| 2025-07-01 | 21.87 | 22.38 | 20.98 | 21.94 | -0.18% | 6.48 | 12.43% |
| 2025-06-30 | 21.37 | 22.34 | 20.99 | 21.98 | +4.67% | 7.51 | 14.30% |
| 2025-06-27 | 20.81 | 21.39 | 20.60 | 21.00 | +0.28% | 3.63 | 7.16% |
| 2025-06-26 | 20.91 | 21.34 | 20.61 | 20.94 | -0.38% | 3.55 | 7.02% |
| 2025-06-25 | 21.40 | 21.57 | 20.88 | 21.02 | -1.80% | 4.22 | 8.31% |