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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.00 | 22.14 | 20.95 | 21.83 | +1.34% | 5.76 | 11.22% |
| 2025-09-15 | 22.05 | 22.29 | 21.44 | 21.55 | -4.76% | 5.42 | 10.46% |
| 2025-09-12 | 21.79 | 23.22 | 21.44 | 22.62 | +3.89% | 8.07 | 15.00% |
| 2025-09-11 | 22.33 | 22.33 | 21.14 | 21.78 | -4.29% | 7.23 | 14.02% |
| 2025-09-10 | 22.30 | 23.33 | 21.98 | 22.75 | -4.96% | 8.59 | 15.84% |
| 2025-09-09 | 23.48 | 26.46 | 23.37 | 23.94 | +4.12% | 14.43 | 24.63% |
| 2025-09-08 | 23.48 | 24.37 | 22.69 | 22.99 | -3.11% | 8.49 | 15.27% |
| 2025-09-05 | 22.43 | 24.92 | 21.52 | 23.73 | +2.94% | 13.09 | 23.75% |
| 2025-09-04 | 21.52 | 23.71 | 20.99 | 23.05 | +5.09% | 11.85 | 22.43% |
| 2025-09-03 | 22.23 | 24.50 | 21.42 | 21.93 | -2.05% | 12.51 | 22.95% |
| 2025-09-02 | 20.44 | 23.73 | 19.73 | 22.39 | +11.91% | 12.19 | 23.60% |
| 2025-09-01 | 19.01 | 20.23 | 18.92 | 20.01 | +7.21% | 6.99 | 14.79% |
| 2025-08-29 | 18.43 | 19.14 | 18.37 | 18.66 | +2.13% | 3.42 | 7.59% |
| 2025-08-28 | 18.53 | 18.98 | 17.56 | 18.28 | -0.38% | 2.52 | 5.78% |
| 2025-08-27 | 19.12 | 19.19 | 18.34 | 18.35 | -4.47% | 2.36 | 5.26% |
| 2025-08-26 | 19.24 | 19.40 | 19.14 | 19.20 | -0.41% | 2.00 | 4.34% |
| 2025-08-25 | 19.05 | 19.28 | 19.02 | 19.28 | +1.58% | 2.41 | 5.27% |
| 2025-08-22 | 19.13 | 19.13 | 18.62 | 18.98 | -0.78% | 2.34 | 5.19% |
| 2025-08-21 | 19.10 | 19.48 | 19.02 | 19.13 | +0.10% | 2.95 | 6.41% |
| 2025-08-20 | 18.61 | 19.29 | 18.47 | 19.11 | +2.29% | 3.70 | 8.14% |