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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.64 | 17.75 | 17.06 | 17.26 | -2.10% | 2.16 | 5.23% |
| 2026-01-15 | 18.02 | 18.02 | 17.53 | 17.63 | -3.13% | 2.91 | 6.88% |
| 2026-01-14 | 17.60 | 18.65 | 17.45 | 18.20 | +3.06% | 4.92 | 11.43% |
| 2026-01-13 | 17.40 | 18.10 | 17.40 | 17.66 | +1.67% | 3.40 | 8.02% |
| 2026-01-12 | 17.16 | 17.40 | 17.05 | 17.37 | +2.78% | 1.91 | 4.64% |
| 2026-01-09 | 16.55 | 16.91 | 16.45 | 16.90 | +2.11% | 1.78 | 4.46% |
| 2026-01-08 | 16.36 | 16.60 | 16.25 | 16.55 | +1.04% | 1.15 | 2.93% |
| 2026-01-07 | 16.64 | 16.66 | 16.36 | 16.38 | -1.68% | 1.11 | 2.81% |
| 2026-01-06 | 16.44 | 16.94 | 16.41 | 16.66 | +1.34% | 1.55 | 3.90% |
| 2026-01-05 | 16.24 | 16.45 | 16.20 | 16.44 | +1.73% | 1.11 | 2.85% |
| 2025-12-31 | 16.26 | 16.36 | 16.02 | 16.16 | -0.55% | 1.03 | 2.66% |
| 2025-12-30 | 16.56 | 16.57 | 16.21 | 16.25 | -3.39% | 1.70 | 4.36% |
| 2025-12-29 | 17.11 | 17.12 | 16.77 | 16.82 | -1.64% | 1.25 | 3.10% |
| 2025-12-26 | 17.05 | 17.35 | 17.00 | 17.10 | +0.47% | 1.66 | 4.04% |
| 2025-12-25 | 17.07 | 17.14 | 16.77 | 17.02 | -0.99% | 1.72 | 4.26% |
| 2025-12-24 | 17.31 | 17.62 | 17.00 | 17.19 | -0.06% | 1.66 | 4.05% |
| 2025-12-23 | 17.90 | 17.99 | 17.14 | 17.20 | -2.22% | 2.33 | 5.62% |
| 2025-12-22 | 17.58 | 17.96 | 17.50 | 17.59 | -1.07% | 2.46 | 5.84% |
| 2025-12-19 | 17.26 | 18.00 | 17.07 | 17.78 | +1.89% | 3.17 | 7.53% |
| 2025-12-18 | 17.23 | 17.78 | 17.00 | 17.45 | +2.65% | 3.03 | 7.24% |