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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.63 | 22.66 | 20.23 | 21.65 | +3.85% | 9.51 | 18.47% |
| 2025-05-23 | 19.79 | 21.67 | 19.51 | 20.85 | +2.88% | 7.99 | 16.16% |
| 2025-05-22 | 20.42 | 21.67 | 20.09 | 20.27 | -7.34% | 7.92 | 15.86% |
| 2025-05-21 | 21.06 | 22.85 | 18.78 | 21.87 | +9.52% | 10.71 | 21.77% |
| 2025-05-20 | 16.51 | 19.97 | 16.46 | 19.97 | +20.00% | 5.56 | 12.47% |
| 2025-05-19 | 16.34 | 16.72 | 15.96 | 16.64 | +1.82% | 2.81 | 7.15% |
| 2025-05-16 | 14.83 | 16.91 | 14.83 | 16.34 | +8.55% | 3.91 | 10.03% |
| 2025-05-15 | 14.90 | 15.16 | 14.47 | 15.06 | -0.78% | 1.81 | 5.07% |
| 2025-05-14 | 15.29 | 15.48 | 14.94 | 15.17 | -1.86% | 2.15 | 5.91% |
| 2025-05-13 | 14.87 | 15.60 | 14.51 | 15.46 | +3.04% | 3.26 | 8.98% |
| 2025-05-12 | 14.55 | 15.10 | 14.33 | 15.01 | -0.59% | 2.90 | 8.17% |
| 2025-05-09 | 14.30 | 15.29 | 14.22 | 15.10 | +5.39% | 3.74 | 10.47% |
| 2025-05-08 | 14.55 | 14.62 | 14.16 | 14.32 | -1.23% | 2.08 | 6.00% |
| 2025-05-07 | 14.76 | 15.14 | 14.36 | 14.50 | -2.01% | 3.06 | 8.64% |
| 2025-05-06 | 14.36 | 14.85 | 14.19 | 14.80 | +3.89% | 3.56 | 10.17% |