曼卡龙 (300945) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	11.62	11.78	-0.02	-0.17%	11.39	11.83	158798	18416	6.65%
2026-08-06	12.29	11.80	-0.09	-0.76%	11.63	12.59	238583	28827	9.99%
2026-08-05	11.58	11.89	0.40	3.48%	11.46	11.98	134653	15838	5.64%
2026-08-04	11.56	11.49	-0.07	-0.61%	11.45	11.67	83576	9632	3.50%
2026-08-03	11.50	11.56	0.12	1.05%	11.13	11.58	94991	10855	3.98%
2026-07-31	11.13	11.44	0.24	2.14%	11.05	11.47	122815	13913	5.15%
2026-07-30	11.05	11.20	0.20	1.82%	11.05	11.47	135012	15240	5.66%
2026-07-29	10.75	11.00	0.21	1.95%	10.75	11.10	93791	10305	3.93%
2026-07-28	10.46	10.79	0.13	1.22%	10.46	10.86	89714	9641	3.76%
2026-07-27	10.39	10.66	0.42	4.10%	10.28	10.73	94466	10006	3.96%
2026-07-24	10.56	10.24	-0.58	-5.36%	10.21	10.60	101099	10499	4.24%
2026-07-23	10.52	10.82	0.20	1.88%	10.39	10.84	116261	12408	4.87%
2026-07-22	10.49	10.62	0.20	1.92%	10.42	10.84	135597	14380	5.68%
2026-07-21	10.40	10.42	0.02	0.19%	10.06	10.49	99127	10225	4.15%
2026-07-20	10.33	10.40	0.07	0.68%	10.19	10.70	87652	9183	3.67%
2026-07-17	10.76	10.33	-0.46	-4.26%	10.29	10.93	80886	8541	3.39%
2026-07-16	10.60	10.79	0.15	1.41%	10.51	11.02	76595	8292	3.21%
2026-07-15	10.51	10.64	0.11	1.04%	10.39	10.70	62445	6618	2.62%
2026-07-14	10.16	10.53	0.25	2.43%	10.07	10.54	67811	6994	2.84%
2026-07-13	10.64	10.28	-0.47	-4.37%	10.23	10.70	66813	6944	2.80%
2026-07-10	10.52	10.75	0.22	2.09%	10.37	10.98	96507	10386	4.04%
2026-07-09	10.60	10.53	0.03	0.29%	10.25	10.71	70907	7424	2.97%
2026-07-08	10.61	10.50	-0.09	-0.85%	10.36	10.85	70330	7436	2.95%
2026-07-07	10.89	10.59	-0.44	-3.99%	10.58	11.03	77601	8362	3.26%
2026-07-06	11.22	11.03	-0.27	-2.39%	11.03	11.70	133163	15114	5.59%
2026-07-03	11.62	11.30	0.20	1.80%	11.25	11.83	150045	17202	6.29%
2026-07-02	11.07	11.10	0.13	1.19%	11.03	11.40	91767	10280	3.85%
2026-07-01	10.85	10.97	0.14	1.29%	10.68	11.10	61654	6731	2.59%
2026-06-30	10.72	10.83	0.00	0.00%	10.57	10.88	57563	6183	2.41%
2026-06-29	10.76	10.83	0.07	0.65%	10.46	10.96	66234	7126	2.78%
2026-06-26	11.06	10.76	-0.34	-3.06%	10.73	11.12	62132	6759	2.61%
2026-06-25	11.28	11.10	-0.31	-2.72%	11.00	11.35	71464	7969	3.00%
2026-06-24	11.57	11.41	-0.19	-1.64%	11.29	11.70	67870	7761	2.85%
2026-06-23	12.05	11.60	-0.62	-5.07%	11.55	12.12	84875	10015	3.56%
2026-06-22	11.94	12.22	0.37	3.12%	11.55	12.24	98705	11724	4.14%
2026-06-18	11.85	11.85	-0.11	-0.92%	11.76	12.18	49177	5864	2.06%
2026-06-17	12.43	11.96	-0.32	-2.61%	11.85	12.43	60451	7236	2.54%
2026-06-16	12.40	12.28	-0.19	-1.52%	12.13	12.41	71674	8770	3.01%
2026-06-15	12.20	12.47	0.46	3.83%	12.10	12.75	100395	12524	4.21%
2026-06-12	11.70	12.01	0.48	4.16%	11.64	12.31	92658	11135	3.89%
2026-06-11	11.48	11.53	-0.14	-1.20%	11.39	11.72	57396	6607	2.41%
2026-06-10	11.78	11.67	-0.24	-2.02%	11.45	11.88	56323	6538	2.36%
2026-06-09	11.85	11.91	0.18	1.53%	11.66	11.96	56675	6713	2.38%
2026-06-08	12.14	11.84	-0.52	-4.21%	11.68	12.31	77139	9249	3.24%
2026-06-05	12.37	12.36	0.01	0.08%	12.22	12.57	56456	6989	2.37%
2026-06-04	12.59	12.35	-0.25	-1.98%	12.23	12.62	55071	6814	2.31%
2026-06-03	12.70	12.60	-0.11	-0.87%	12.47	12.71	52169	6559	2.19%
2026-06-02	12.95	12.71	-0.27	-2.08%	12.50	12.99	67922	8599	2.85%
2026-06-01	12.81	12.98	0.11	0.85%	12.76	13.20	60283	7848	2.53%
2026-05-29	12.96	12.87	0.00	0.00%	12.84	13.23	76076	9931	3.19%
2026-05-28	12.99	12.87	-0.05	-0.39%	12.58	13.00	61214	7828	2.57%
2026-05-27	13.33	12.92	-0.52	-3.87%	12.83	13.40	69275	8999	2.91%
2026-05-26	13.46	13.44	-0.05	-0.37%	13.22	13.59	68443	9167	2.87%
2026-05-25	13.73	13.49	-0.17	-1.24%	13.38	13.92	59493	8065	2.50%
2026-05-22	13.46	13.66	0.43	3.25%	13.21	13.77	74822	10143	3.14%
2026-05-21	13.79	13.23	-0.48	-3.50%	13.21	13.97	66981	9143	2.81%
2026-05-20	14.00	13.71	-0.35	-2.49%	13.61	14.00	64963	8907	2.72%
2026-05-19	14.00	14.06	0.07	0.50%	13.80	14.16	70601	9874	2.96%
2026-05-18	14.15	13.99	-0.27	-1.89%	13.80	14.18	79949	11146	3.35%
2026-05-15	14.58	14.26	-0.39	-2.66%	14.13	14.76	88916	12760	3.73%
2026-05-14	15.14	14.65	-0.46	-3.04%	14.64	15.20	89972	13305	3.77%
2026-05-13	15.28	15.11	-0.16	-1.05%	14.97	15.45	96516	14611	4.05%
2026-05-12	15.85	15.27	-0.30	-1.93%	15.21	15.99	126690	19723	5.31%
2026-05-11	15.92	15.57	-0.38	-2.38%	15.45	16.00	123731	19341	5.19%
2026-05-08	15.91	15.95	0.01	0.06%	15.80	16.07	121008	19320	5.08%
2026-05-07	16.09	15.94	0.12	0.76%	15.70	16.47	179040	28569	7.51%
2026-05-06	15.44	15.82	0.38	2.46%	15.36	16.08	153615	24130	6.44%
2026-04-30	15.66	15.44	-0.22	-1.40%	15.28	15.84	78792	12214	3.31%