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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.89 | 15.33 | 14.39 | 14.49 | -6.52% | 1.93 | 5.46% |
| 2026-03-20 | 16.07 | 16.19 | 15.50 | 15.50 | -3.49% | 1.51 | 4.01% |
| 2026-03-19 | 16.39 | 16.54 | 16.00 | 16.06 | -4.23% | 1.73 | 4.49% |
| 2026-03-18 | 16.67 | 16.81 | 16.43 | 16.77 | +0.54% | 1.47 | 3.71% |
| 2026-03-17 | 17.15 | 17.27 | 16.68 | 16.68 | -3.02% | 1.74 | 4.30% |
| 2026-03-16 | 17.39 | 17.53 | 16.92 | 17.20 | -1.66% | 1.83 | 4.47% |
| 2026-03-13 | 18.11 | 18.17 | 17.42 | 17.49 | -3.74% | 2.74 | 6.47% |
| 2026-03-12 | 18.74 | 18.89 | 18.00 | 18.17 | -3.76% | 3.42 | 7.79% |
| 2026-03-11 | 19.29 | 19.86 | 18.72 | 18.88 | -1.67% | 4.30 | 9.38% |
| 2026-03-10 | 19.54 | 19.97 | 19.06 | 19.20 | -1.13% | 4.35 | 9.37% |
| 2026-03-09 | 19.20 | 19.72 | 18.95 | 19.42 | -0.92% | 3.87 | 8.40% |
| 2026-03-06 | 19.21 | 19.78 | 18.90 | 19.60 | +0.20% | 3.98 | 8.59% |
| 2026-03-05 | 19.86 | 20.45 | 19.01 | 19.56 | +0.15% | 6.34 | 13.52% |
| 2026-03-04 | 20.40 | 20.40 | 18.44 | 19.53 | -10.78% | 6.66 | 14.20% |
| 2026-03-03 | 20.57 | 22.89 | 20.20 | 21.89 | +1.67% | 12.19 | 23.64% |
| 2026-03-02 | 19.85 | 22.20 | 19.10 | 21.53 | +11.73% | 10.59 | 21.88% |
| 2026-02-27 | 18.98 | 19.45 | 18.86 | 19.27 | +0.57% | 2.89 | 6.32% |
| 2026-02-26 | 19.36 | 19.78 | 19.09 | 19.16 | -1.24% | 2.70 | 5.84% |
| 2026-02-25 | 19.64 | 19.73 | 19.28 | 19.40 | -1.12% | 3.53 | 7.59% |
| 2026-02-24 | 19.08 | 19.96 | 18.99 | 19.62 | +6.63% | 5.77 | 12.43% |