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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.43 | 18.72 | 18.29 | 18.40 | -0.59% | 1.54 | 3.49% |
| 2026-02-12 | 18.88 | 19.00 | 18.50 | 18.51 | -1.70% | 1.86 | 4.17% |
| 2026-02-11 | 19.00 | 19.19 | 18.81 | 18.83 | -1.26% | 2.19 | 4.84% |
| 2026-02-10 | 19.48 | 19.48 | 19.04 | 19.07 | -2.80% | 3.09 | 6.75% |
| 2026-02-09 | 19.70 | 19.73 | 19.31 | 19.62 | +0.77% | 4.13 | 8.91% |
| 2026-02-06 | 18.39 | 19.96 | 18.18 | 19.47 | +4.45% | 6.48 | 14.06% |
| 2026-02-05 | 18.79 | 19.54 | 18.60 | 18.64 | -3.72% | 4.56 | 10.15% |
| 2026-02-04 | 19.94 | 20.12 | 19.15 | 19.36 | +0.16% | 6.25 | 13.40% |
| 2026-02-03 | 19.00 | 19.46 | 18.56 | 19.33 | +4.26% | 6.65 | 14.65% |
| 2026-02-02 | 18.91 | 19.39 | 18.45 | 18.54 | -5.17% | 6.61 | 14.68% |
| 2026-01-30 | 21.20 | 21.77 | 18.89 | 19.55 | -15.81% | 9.93 | 21.13% |
| 2026-01-29 | 24.46 | 27.21 | 22.60 | 23.22 | -5.99% | 17.75 | 30.17% |
| 2026-01-28 | 20.59 | 24.70 | 20.31 | 24.70 | +19.96% | 15.78 | 28.94% |
| 2026-01-27 | 19.25 | 21.92 | 19.00 | 20.59 | +1.88% | 10.70 | 21.90% |
| 2026-01-26 | 18.72 | 21.10 | 18.58 | 20.21 | +10.32% | 9.37 | 19.91% |
| 2026-01-23 | 18.20 | 18.75 | 18.08 | 18.32 | +2.12% | 4.14 | 9.43% |
| 2026-01-22 | 17.97 | 18.05 | 17.54 | 17.94 | -4.06% | 3.96 | 9.30% |
| 2026-01-21 | 18.11 | 18.95 | 17.81 | 18.70 | +4.24% | 5.47 | 12.49% |
| 2026-01-20 | 17.75 | 18.04 | 17.43 | 17.94 | +1.07% | 2.25 | 5.28% |
| 2026-01-19 | 17.43 | 17.90 | 17.31 | 17.75 | +2.84% | 2.10 | 5.00% |