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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.59 | 17.22 | 16.59 | 17.00 | +1.98% | 1.57 | 3.88% |
| 2025-12-16 | 16.93 | 17.30 | 16.49 | 16.67 | -2.51% | 1.36 | 3.40% |
| 2025-12-15 | 16.60 | 17.18 | 16.55 | 17.10 | +2.64% | 1.76 | 4.33% |
| 2025-12-12 | 16.53 | 16.92 | 16.50 | 16.66 | +1.15% | 0.93 | 2.34% |
| 2025-12-11 | 17.00 | 17.11 | 16.44 | 16.47 | -3.12% | 1.26 | 3.15% |
| 2025-12-10 | 16.60 | 17.18 | 16.54 | 17.00 | +2.84% | 1.67 | 4.14% |
| 2025-12-09 | 16.89 | 16.95 | 16.50 | 16.53 | -1.31% | 0.84 | 2.13% |
| 2025-12-08 | 16.60 | 16.86 | 16.35 | 16.75 | +0.12% | 1.19 | 3.00% |
| 2025-12-05 | 16.23 | 16.80 | 16.16 | 16.73 | +3.46% | 1.61 | 4.06% |
| 2025-12-04 | 16.62 | 16.70 | 16.15 | 16.17 | -2.71% | 1.04 | 2.67% |
| 2025-12-03 | 17.03 | 17.08 | 16.59 | 16.62 | -2.12% | 0.99 | 2.48% |
| 2025-12-02 | 17.30 | 17.36 | 16.93 | 16.98 | -2.30% | 0.87 | 2.16% |
| 2025-12-01 | 17.55 | 17.70 | 17.29 | 17.38 | +0.52% | 1.16 | 2.77% |
| 2025-11-28 | 17.37 | 17.37 | 17.13 | 17.29 | +0.58% | 0.70 | 1.71% |
| 2025-11-27 | 17.39 | 17.60 | 17.18 | 17.19 | -0.35% | 0.91 | 2.19% |
| 2025-11-26 | 17.47 | 17.51 | 17.16 | 17.25 | -1.15% | 0.88 | 2.14% |
| 2025-11-25 | 17.17 | 17.66 | 17.17 | 17.45 | +1.81% | 1.06 | 2.54% |
| 2025-11-24 | 16.75 | 17.17 | 16.69 | 17.14 | +2.76% | 1.08 | 2.67% |
| 2025-11-21 | 17.21 | 17.44 | 16.61 | 16.68 | -4.41% | 1.50 | 3.72% |
| 2025-11-20 | 17.70 | 17.98 | 17.32 | 17.45 | -2.30% | 1.36 | 3.25% |