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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.86 | 15.89 | 15.63 | 15.84 | -0.50% | 0.88 | 2.35% |
| 2026-04-20 | 15.66 | 16.05 | 15.61 | 15.92 | +1.40% | 1.12 | 2.97% |
| 2026-04-17 | 15.76 | 15.87 | 15.58 | 15.70 | -1.07% | 0.85 | 2.28% |
| 2026-04-16 | 15.65 | 15.88 | 15.50 | 15.87 | +1.41% | 1.16 | 3.09% |
| 2026-04-15 | 15.85 | 16.01 | 15.59 | 15.65 | -0.45% | 1.18 | 3.14% |
| 2026-04-14 | 15.90 | 15.96 | 15.52 | 15.72 | +0.38% | 0.98 | 2.62% |
| 2026-04-13 | 15.58 | 15.70 | 15.52 | 15.66 | -0.45% | 0.78 | 2.09% |
| 2026-04-10 | 15.72 | 15.94 | 15.71 | 15.73 | +0.25% | 1.04 | 2.77% |
| 2026-04-09 | 15.83 | 15.91 | 15.57 | 15.69 | -2.97% | 1.46 | 3.89% |
| 2026-04-08 | 15.97 | 16.17 | 15.73 | 16.17 | +5.89% | 2.07 | 5.45% |
| 2026-04-07 | 15.08 | 15.42 | 15.03 | 15.27 | +1.13% | 0.78 | 2.14% |
| 2026-04-03 | 15.48 | 15.62 | 15.01 | 15.10 | -2.52% | 0.86 | 2.37% |
| 2026-04-02 | 15.76 | 15.76 | 15.35 | 15.49 | -1.96% | 1.07 | 2.88% |
| 2026-04-01 | 16.06 | 16.15 | 15.67 | 15.80 | +1.35% | 1.14 | 3.03% |
| 2026-03-31 | 15.80 | 16.15 | 15.59 | 15.59 | -1.33% | 1.49 | 3.94% |
| 2026-03-30 | 15.53 | 15.89 | 15.41 | 15.80 | +1.48% | 1.47 | 3.94% |
| 2026-03-27 | 14.93 | 15.65 | 14.78 | 15.57 | +2.37% | 1.42 | 3.87% |
| 2026-03-26 | 15.61 | 15.90 | 15.11 | 15.21 | -3.61% | 1.82 | 4.95% |
| 2026-03-25 | 15.93 | 16.27 | 15.63 | 15.78 | +2.07% | 2.90 | 7.63% |
| 2026-03-24 | 15.11 | 15.47 | 14.74 | 15.46 | +6.69% | 2.78 | 7.71% |