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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.59 | 18.02 | 17.37 | 17.86 | +1.71% | 1.68 | 3.97% |
| 2025-11-18 | 17.61 | 17.80 | 17.41 | 17.56 | -0.57% | 1.05 | 2.50% |
| 2025-11-17 | 17.76 | 17.76 | 17.53 | 17.66 | -0.62% | 1.15 | 2.74% |
| 2025-11-14 | 17.88 | 18.17 | 17.77 | 17.77 | -1.93% | 1.41 | 3.31% |
| 2025-11-13 | 18.35 | 18.40 | 17.98 | 18.12 | +0.78% | 1.73 | 4.00% |
| 2025-11-12 | 18.57 | 18.65 | 17.90 | 17.98 | -3.33% | 2.23 | 5.16% |
| 2025-11-11 | 18.50 | 18.84 | 18.16 | 18.60 | +1.81% | 3.90 | 8.82% |
| 2025-11-10 | 17.46 | 18.30 | 17.46 | 18.27 | +5.24% | 3.30 | 7.69% |
| 2025-11-07 | 17.32 | 17.51 | 17.23 | 17.36 | +0.23% | 0.83 | 2.00% |
| 2025-11-06 | 17.52 | 17.55 | 17.24 | 17.32 | -1.37% | 1.16 | 2.80% |
| 2025-11-05 | 17.01 | 17.65 | 16.99 | 17.56 | +1.86% | 1.56 | 3.75% |
| 2025-11-04 | 17.72 | 17.75 | 17.09 | 17.24 | -3.42% | 2.07 | 5.00% |
| 2025-11-03 | 18.18 | 18.18 | 17.59 | 17.85 | -1.54% | 1.86 | 4.40% |
| 2025-10-31 | 17.81 | 18.17 | 17.79 | 18.13 | +2.55% | 2.29 | 5.32% |
| 2025-10-30 | 17.84 | 18.09 | 17.65 | 17.68 | -1.89% | 1.91 | 4.51% |
| 2025-10-29 | 17.78 | 18.08 | 17.64 | 18.02 | +0.73% | 1.75 | 4.12% |
| 2025-10-28 | 17.91 | 18.21 | 17.72 | 17.89 | -0.83% | 1.92 | 4.50% |
| 2025-10-27 | 17.68 | 18.13 | 17.68 | 18.04 | +1.46% | 1.85 | 4.32% |
| 2025-10-24 | 18.22 | 18.35 | 17.69 | 17.78 | -2.52% | 2.51 | 5.88% |
| 2025-10-23 | 18.50 | 18.61 | 17.67 | 18.24 | -2.04% | 2.76 | 6.43% |