曼卡龙(300945)股票行情
曼卡龙(300945)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.78 | 18.73 | -0.07 | -0.37% | 18.64 | 18.90 | 79696 | 14933.95 | 3.34% | 0.00 |
| 2025-07-31 | 19.42 | 18.80 | -0.72 | -3.69% | 18.72 | 19.42 | 153242 | 29118.18 | 6.43% | 3.00 |
| 2025-07-30 | 19.15 | 19.52 | 0.33 | 1.72% | 19.06 | 19.67 | 154615 | 30066.40 | 6.49% | 6.00 |
| 2025-07-29 | 19.22 | 19.19 | -0.15 | -0.78% | 18.95 | 19.25 | 77202 | 14741.13 | 3.24% | 0.00 |
| 2025-07-28 | 19.34 | 19.34 | -0.07 | -0.36% | 19.10 | 19.50 | 88808 | 17103.65 | 3.73% | 0.00 |
| 2025-07-25 | 19.46 | 19.41 | 0.01 | 0.05% | 19.32 | 19.79 | 107079 | 20923.80 | 4.49% | 0.00 |
| 2025-07-24 | 19.20 | 19.40 | 0.12 | 0.62% | 19.10 | 19.66 | 114779 | 22349.91 | 4.82% | 3.00 |
| 2025-07-23 | 19.38 | 19.28 | -0.02 | -0.10% | 19.17 | 19.87 | 131057 | 25482.95 | 5.50% | 0.00 |
| 2025-07-22 | 19.63 | 19.30 | -0.21 | -1.08% | 19.14 | 19.95 | 179173 | 35056.87 | 7.52% | 4.00 |
| 2025-07-21 | 19.38 | 19.51 | 0.07 | 0.36% | 19.31 | 19.63 | 70778 | 13783.48 | 2.97% | 0.00 |
| 2025-07-18 | 19.47 | 19.44 | -0.08 | -0.41% | 19.25 | 19.52 | 79819 | 15457.52 | 3.35% | 2.00 |
| 2025-07-17 | 19.75 | 19.52 | -0.08 | -0.41% | 19.31 | 19.76 | 101143 | 19706.06 | 4.24% | 0.00 |
| 2025-07-16 | 19.46 | 19.60 | 0.08 | 0.41% | 19.38 | 19.69 | 119272 | 23318.29 | 5.00% | 0.00 |
| 2025-07-15 | 20.60 | 19.52 | -1.28 | -6.15% | 19.46 | 20.66 | 206210 | 40743.30 | 8.65% | 6.00 |
| 2025-07-14 | 20.87 | 20.80 | 0.10 | 0.48% | 20.55 | 21.18 | 99671 | 20759.32 | 4.18% | 3.00 |
| 2025-07-11 | 20.72 | 20.70 | -0.04 | -0.19% | 20.46 | 20.83 | 96680 | 19965.46 | 4.06% | 12.00 |
| 2025-07-10 | 21.10 | 20.74 | -0.45 | -2.12% | 20.51 | 21.30 | 132019 | 27427.93 | 5.54% | 4.00 |
| 2025-07-09 | 21.01 | 21.19 | -0.15 | -0.70% | 20.88 | 21.39 | 98606 | 20891.52 | 4.14% | 2.00 |
| 2025-07-08 | 21.74 | 21.34 | -0.41 | -1.89% | 21.28 | 22.22 | 204057 | 44098.39 | 8.56% | 0.00 |
| 2025-07-07 | 20.92 | 21.75 | 0.82 | 3.92% | 20.70 | 22.10 | 207979 | 45053.87 | 8.73% | 2.00 |
| 2025-07-04 | 21.23 | 20.93 | -0.30 | -1.41% | 20.45 | 21.37 | 173930 | 36117.17 | 7.30% | 0.00 |
| 2025-07-03 | 21.45 | 21.37 | -0.13 | -0.60% | 20.92 | 22.25 | 192504 | 41379.34 | 8.08% | 6.00 |
| 2025-07-02 | 22.15 | 21.50 | -0.65 | -2.93% | 21.36 | 22.93 | 272997 | 60583.67 | 11.45% | 0.00 |
| 2025-07-01 | 22.08 | 22.15 | -0.04 | -0.18% | 21.18 | 22.59 | 296283 | 64844.23 | 12.43% | 0.00 |
| 2025-06-30 | 21.58 | 22.19 | 0.99 | 4.67% | 21.19 | 22.55 | 340763 | 75066.53 | 14.30% | 0.00 |
| 2025-06-27 | 21.01 | 21.20 | 0.06 | 0.28% | 20.80 | 21.60 | 170547 | 36332.04 | 7.16% | 35.00 |
| 2025-06-26 | 21.11 | 21.14 | -0.08 | -0.38% | 20.81 | 21.54 | 167382 | 35452.47 | 7.02% | 0.00 |
| 2025-06-25 | 21.61 | 21.22 | -0.39 | -1.80% | 21.08 | 21.78 | 198011 | 42182.61 | 8.31% | 0.00 |
| 2025-06-24 | 21.70 | 21.61 | -0.54 | -2.44% | 21.34 | 22.40 | 279923 | 61016.66 | 11.75% | 3.00 |
| 2025-06-23 | 21.34 | 22.15 | 0.63 | 2.93% | 21.34 | 22.45 | 312831 | 68819.19 | 13.13% | 4.00 |
| 2025-06-20 | 21.75 | 21.52 | -0.42 | -1.91% | 21.33 | 22.25 | 183788 | 39841.77 | 7.71% | 29.00 |
| 2025-06-19 | 22.75 | 21.94 | -1.11 | -4.82% | 21.73 | 22.96 | 277349 | 61721.77 | 11.64% | 6.00 |
| 2025-06-18 | 23.48 | 23.05 | -1.06 | -4.40% | 22.78 | 23.64 | 309126 | 71297.22 | 12.97% | 1.00 |
| 2025-06-17 | 25.17 | 24.11 | -1.76 | -6.80% | 23.88 | 25.48 | 364924 | 89082.09 | 15.31% | 23.00 |
| 2025-06-16 | 26.39 | 25.87 | -0.64 | -2.41% | 24.77 | 27.45 | 375698 | 98173.54 | 15.76% | 34.00 |
| 2025-06-13 | 28.07 | 26.51 | -0.34 | -1.27% | 26.30 | 28.77 | 489537 | 134686.77 | 20.54% | 40.00 |
| 2025-06-12 | 26.20 | 26.85 | 1.20 | 4.68% | 25.18 | 28.20 | 550851 | 146044.78 | 23.11% | 10.00 |
| 2025-06-11 | 25.36 | 25.65 | -0.73 | -2.77% | 25.11 | 27.68 | 500986 | 131436.70 | 21.02% | 0.00 |
| 2025-06-10 | 23.54 | 26.38 | 2.24 | 9.28% | 23.31 | 26.58 | 587826 | 145825.45 | 24.66% | 9.00 |
| 2025-06-09 | 22.93 | 24.14 | 0.99 | 4.28% | 22.40 | 24.20 | 457525 | 107488.12 | 19.20% | 23.00 |
| 2025-06-06 | 25.12 | 23.15 | -1.90 | -7.58% | 23.03 | 25.27 | 516967 | 122262.84 | 21.69% | 64.00 |
| 2025-06-05 | 28.20 | 25.05 | -4.32 | -14.71% | 24.51 | 28.65 | 614304 | 162669.50 | 25.78% | 66.00 |
| 2025-06-04 | 25.56 | 29.37 | 4.27 | 17.01% | 25.56 | 30.12 | 630618 | 178578.09 | 26.46% | 32.00 |
| 2025-06-03 | 21.53 | 25.10 | 4.18 | 19.98% | 20.92 | 25.10 | 466120 | 107805.45 | 19.56% | 100.00 |
| 2025-05-30 | 22.12 | 20.92 | -1.00 | -4.56% | 20.66 | 22.95 | 274982 | 60759.73 | 11.54% | 0.00 |
| 2025-05-29 | 21.90 | 21.92 | -1.30 | -5.60% | 21.43 | 23.07 | 327513 | 72466.16 | 13.74% | 24.00 |
| 2025-05-28 | 20.82 | 23.22 | 1.09 | 4.93% | 20.10 | 24.00 | 495208 | 107634.33 | 20.78% | 7.00 |
| 2025-05-27 | 21.51 | 22.13 | 0.27 | 1.24% | 20.98 | 24.77 | 538100 | 121651.65 | 22.58% | 26.00 |
| 2025-05-26 | 20.83 | 21.86 | 0.81 | 3.85% | 20.42 | 22.88 | 440201 | 95095.28 | 18.47% | 0.00 |
| 2025-05-23 | 19.98 | 21.05 | 0.59 | 2.88% | 19.70 | 21.88 | 385093 | 79870.39 | 16.16% | 34.00 |
| 2025-05-22 | 20.62 | 20.46 | -1.62 | -7.34% | 20.28 | 21.88 | 378026 | 79201.14 | 15.86% | 9.00 |
| 2025-05-21 | 21.26 | 22.08 | 1.92 | 9.52% | 18.96 | 23.07 | 518860 | 107136.19 | 21.77% | 51.00 |
| 2025-05-20 | 16.67 | 20.16 | 3.36 | 20.00% | 16.62 | 20.16 | 297172 | 55614.30 | 12.47% | 0.00 |
| 2025-05-19 | 16.50 | 16.80 | 0.30 | 1.82% | 16.11 | 16.88 | 170372 | 28064.48 | 7.15% | 0.00 |
| 2025-05-16 | 14.97 | 16.50 | 1.30 | 8.55% | 14.97 | 17.07 | 239001 | 39086.66 | 10.03% | 16.00 |
| 2025-05-15 | 15.04 | 15.20 | -0.12 | -0.78% | 14.61 | 15.31 | 120931 | 18059.20 | 5.07% | 0.00 |
| 2025-05-14 | 15.44 | 15.32 | -0.29 | -1.86% | 15.08 | 15.63 | 140866 | 21543.42 | 5.91% | 0.00 |
| 2025-05-13 | 15.01 | 15.61 | 0.46 | 3.04% | 14.65 | 15.75 | 214054 | 32644.81 | 8.98% | 0.00 |
| 2025-05-12 | 14.69 | 15.15 | -0.09 | -0.59% | 14.47 | 15.24 | 194815 | 28985.42 | 8.17% | 4.00 |
| 2025-05-09 | 14.44 | 15.24 | 0.78 | 5.39% | 14.36 | 15.44 | 249437 | 37403.59 | 10.47% | 0.00 |
| 2025-05-08 | 14.69 | 14.46 | -0.18 | -1.23% | 14.30 | 14.76 | 143017 | 20795.18 | 6.00% | 0.00 |
| 2025-05-07 | 14.90 | 14.64 | -0.30 | -2.01% | 14.50 | 15.29 | 205843 | 30640.44 | 8.64% | 0.00 |
| 2025-05-06 | 14.50 | 14.94 | 0.56 | 3.89% | 14.33 | 14.99 | 242376 | 35613.98 | 10.17% | 0.00 |
| 2025-04-30 | 14.76 | 14.38 | -0.17 | -1.17% | 14.33 | 14.88 | 247809 | 36090.17 | 10.40% | 0.00 |
| 2025-04-29 | 14.21 | 14.55 | 0.45 | 3.19% | 13.93 | 15.11 | 420604 | 61428.61 | 17.65% | 1.00 |
| 2025-04-28 | 12.75 | 14.10 | 1.85 | 15.10% | 12.65 | 14.60 | 438703 | 59223.02 | 18.41% | 14.00 |
| 2025-04-25 | 12.29 | 12.25 | -0.02 | -0.16% | 12.06 | 12.43 | 93858 | 11503.69 | 3.94% | 0.00 |
| 2025-04-24 | 12.91 | 12.27 | -0.51 | -3.99% | 12.25 | 12.92 | 126638 | 15769.30 | 5.31% | 0.00 |
| 2025-04-23 | 12.63 | 12.78 | -0.49 | -3.69% | 12.63 | 13.54 | 246151 | 31999.18 | 10.33% | 26.00 |
| 2025-04-22 | 13.21 | 13.27 | 0.16 | 1.22% | 12.82 | 14.00 | 303012 | 40372.55 | 12.71% | 2.00 |
| 2025-04-21 | 12.33 | 13.11 | 0.91 | 7.46% | 12.33 | 13.41 | 245716 | 31778.33 | 10.31% | 20.00 |
| 2025-04-18 | 12.66 | 12.20 | -0.46 | -3.63% | 12.10 | 12.85 | 141061 | 17375.76 | 5.92% | 0.00 |
| 2025-04-17 | 13.20 | 12.66 | 0.04 | 0.32% | 12.63 | 13.48 | 230061 | 29784.50 | 9.65% | 0.00 |
| 2025-04-16 | 12.79 | 12.62 | -0.04 | -0.32% | 12.19 | 12.91 | 118907 | 14895.89 | 4.99% | 0.00 |
| 2025-04-15 | 12.53 | 12.66 | 0.08 | 0.64% | 12.47 | 12.84 | 131694 | 16667.21 | 5.53% | 0.00 |
| 2025-04-14 | 12.43 | 12.58 | 0.23 | 1.86% | 12.18 | 12.73 | 146416 | 18331.54 | 6.14% | 3.00 |
| 2025-04-11 | 12.48 | 12.35 | 0.19 | 1.56% | 12.32 | 12.85 | 196565 | 24698.21 | 8.25% | 0.00 |
| 2025-04-10 | 11.77 | 12.16 | 0.64 | 5.56% | 11.68 | 12.36 | 146504 | 17751.77 | 6.15% | 0.00 |
| 2025-04-09 | 10.70 | 11.52 | 0.52 | 4.73% | 9.94 | 11.76 | 156971 | 17221.97 | 6.59% | 0.00 |
| 2025-04-08 | 10.60 | 11.00 | 0.34 | 3.19% | 10.40 | 11.16 | 150063 | 16307.09 | 6.30% | 1.00 |
深证大盘股票行情在线 K线走势图
