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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.49 | 22.19 | 21.14 | 21.40 | -2.44% | 6.10 | 11.75% |
| 2025-06-23 | 21.14 | 22.24 | 21.14 | 21.94 | +2.93% | 6.88 | 13.13% |
| 2025-06-20 | 21.54 | 22.04 | 21.13 | 21.32 | -1.91% | 3.98 | 7.71% |
| 2025-06-19 | 22.53 | 22.74 | 21.52 | 21.73 | -4.82% | 6.17 | 11.64% |
| 2025-06-18 | 23.26 | 23.42 | 22.56 | 22.83 | -4.40% | 7.13 | 12.97% |
| 2025-06-17 | 24.93 | 25.24 | 23.65 | 23.88 | -6.80% | 8.91 | 15.31% |
| 2025-06-16 | 26.14 | 27.19 | 24.53 | 25.62 | -2.41% | 9.82 | 15.76% |
| 2025-06-13 | 27.80 | 28.50 | 26.05 | 26.26 | -1.27% | 13.47 | 20.54% |
| 2025-06-12 | 25.95 | 27.93 | 24.94 | 26.59 | +4.68% | 14.60 | 23.11% |
| 2025-06-11 | 25.12 | 27.42 | 24.87 | 25.41 | -2.77% | 13.14 | 21.02% |
| 2025-06-10 | 23.32 | 26.33 | 23.09 | 26.13 | +9.28% | 14.58 | 24.66% |
| 2025-06-09 | 22.71 | 23.97 | 22.19 | 23.91 | +4.28% | 10.75 | 19.20% |
| 2025-06-06 | 24.88 | 25.03 | 22.81 | 22.93 | -7.58% | 12.23 | 21.69% |
| 2025-06-05 | 27.93 | 28.38 | 24.28 | 24.81 | -14.71% | 16.27 | 25.77% |
| 2025-06-04 | 25.32 | 29.83 | 25.32 | 29.09 | +17.01% | 17.86 | 26.46% |
| 2025-06-03 | 21.33 | 24.86 | 20.72 | 24.86 | +19.98% | 10.78 | 19.56% |
| 2025-05-30 | 21.91 | 22.73 | 20.46 | 20.72 | -4.56% | 6.08 | 11.54% |
| 2025-05-29 | 21.69 | 22.85 | 21.23 | 21.71 | -5.60% | 7.25 | 13.74% |
| 2025-05-28 | 20.62 | 23.77 | 19.91 | 23.00 | +4.93% | 10.76 | 20.78% |
| 2025-05-27 | 21.31 | 24.53 | 20.78 | 21.92 | +1.24% | 12.17 | 22.58% |