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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.33 | 19.45 | 18.61 | 18.62 | -7.46% | 4.68 | 10.39% |
| 2025-10-21 | 20.22 | 21.05 | 19.82 | 20.12 | +0.05% | 4.35 | 8.96% |
| 2025-10-20 | 19.74 | 20.65 | 19.04 | 20.11 | -3.91% | 4.90 | 10.44% |
| 2025-10-17 | 22.03 | 22.61 | 20.70 | 20.93 | -3.09% | 6.18 | 11.83% |
| 2025-10-16 | 21.33 | 22.49 | 21.32 | 21.60 | -0.60% | 6.65 | 12.67% |
| 2025-10-15 | 21.30 | 21.91 | 20.75 | 21.73 | +2.35% | 6.80 | 13.29% |
| 2025-10-14 | 20.83 | 22.11 | 20.74 | 21.23 | +3.96% | 8.29 | 16.24% |
| 2025-10-13 | 19.14 | 20.63 | 18.96 | 20.42 | +1.69% | 3.63 | 7.55% |
| 2025-10-10 | 20.71 | 21.33 | 20.05 | 20.08 | -4.05% | 3.99 | 8.13% |
| 2025-10-09 | 20.59 | 21.20 | 20.05 | 20.93 | +5.85% | 5.32 | 10.82% |
| 2025-09-30 | 20.24 | 20.59 | 19.76 | 19.77 | 0.00% | 3.20 | 6.65% |
| 2025-09-29 | 20.04 | 20.24 | 19.09 | 19.77 | -0.80% | 2.91 | 6.19% |
| 2025-09-26 | 19.73 | 20.61 | 19.57 | 19.93 | +1.01% | 3.23 | 6.70% |
| 2025-09-25 | 20.15 | 20.36 | 19.50 | 19.73 | -2.94% | 3.18 | 6.71% |
| 2025-09-24 | 20.04 | 20.60 | 19.49 | 20.33 | -0.39% | 3.18 | 6.57% |
| 2025-09-23 | 20.88 | 21.37 | 20.13 | 20.41 | -1.87% | 4.41 | 8.87% |
| 2025-09-22 | 20.50 | 20.87 | 19.86 | 20.80 | +3.06% | 4.20 | 8.62% |
| 2025-09-19 | 19.47 | 20.40 | 19.47 | 20.18 | +2.69% | 3.92 | 8.20% |
| 2025-09-18 | 20.56 | 20.56 | 19.45 | 19.65 | -6.32% | 4.96 | 10.36% |
| 2025-09-17 | 21.45 | 21.83 | 20.97 | 20.98 | -3.93% | 4.76 | 9.41% |