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
2026-06-12	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%
2026-04-29	15.45	15.66	0.16	1.03%	15.31	15.85	90762	14235	3.81%
2026-04-28	15.70	15.50	0.00	0.00%	15.38	15.99	91868	14399	3.85%
2026-04-27	15.28	15.50	0.26	1.71%	15.04	15.53	59915	9191	2.51%
2026-04-24	15.28	15.24	-0.15	-0.97%	15.06	15.39	50845	7732	2.13%
2026-04-23	15.79	15.39	-0.42	-2.66%	15.30	15.79	66000	10198	2.77%
2026-04-22	15.75	15.81	-0.03	-0.19%	15.56	15.86	60188	9462	2.52%
2026-04-21	15.86	15.84	-0.08	-0.50%	15.63	15.89	55905	8806	2.35%
2026-04-20	15.66	15.92	0.22	1.40%	15.61	16.05	70755	11222	2.97%
2026-04-17	15.76	15.70	-0.17	-1.07%	15.58	15.87	54374	8533	2.28%
2026-04-16	15.65	15.87	0.22	1.41%	15.50	15.88	73682	11612	3.09%
2026-04-15	15.85	15.65	-0.07	-0.45%	15.59	16.01	74795	11811	3.14%
2026-04-14	15.90	15.72	0.06	0.38%	15.52	15.96	62427	9772	2.62%
2026-04-13	15.58	15.66	-0.07	-0.45%	15.52	15.70	49903	7784	2.09%
2026-04-10	15.72	15.73	0.04	0.25%	15.71	15.94	66009	10434	2.77%
2026-04-09	15.83	15.69	-0.48	-2.97%	15.57	15.91	92744	14552	3.89%
2026-04-08	15.97	16.17	0.90	5.89%	15.73	16.17	129837	20740	5.45%
2026-04-07	15.08	15.27	0.17	1.13%	15.03	15.42	50911	7770	2.14%
2026-04-03	15.48	15.10	-0.39	-2.52%	15.01	15.62	56399	8559	2.37%
2026-04-02	15.76	15.49	-0.31	-1.96%	15.35	15.76	68548	10650	2.88%
2026-04-01	16.06	15.80	0.21	1.35%	15.67	16.15	72190	11434	3.03%
2026-03-31	15.80	15.59	-0.21	-1.33%	15.59	16.15	93974	14906	3.94%
2026-03-30	15.53	15.80	0.23	1.48%	15.41	15.89	94021	14735	3.94%
2026-03-27	14.93	15.57	0.36	2.37%	14.78	15.65	92347	14236	3.87%
2026-03-26	15.61	15.21	-0.57	-3.61%	15.11	15.90	117939	18244	4.95%
2026-03-25	15.93	15.78	0.32	2.07%	15.63	16.27	181923	29029	7.63%
2026-03-24	15.11	15.46	0.97	6.69%	14.74	15.47	183798	27769	7.71%
2026-03-23	14.89	14.49	-1.01	-6.52%	14.39	15.33	130140	19296	5.46%
2026-03-20	16.07	15.50	-0.56	-3.49%	15.50	16.19	95496	15074	4.01%
2026-03-19	16.39	16.06	-0.71	-4.23%	16.00	16.54	106939	17345	4.49%
2026-03-18	16.67	16.77	0.09	0.54%	16.43	16.81	88566	14720	3.71%
2026-03-17	17.15	16.68	-0.52	-3.02%	16.68	17.27	102586	17381	4.30%
2026-03-16	17.39	17.20	-0.29	-1.66%	16.92	17.53	106622	18306	4.47%
2026-03-13	18.11	17.49	-0.68	-3.74%	17.42	18.17	154201	27380	6.47%
2026-03-12	18.74	18.17	-0.71	-3.76%	18.00	18.89	185687	34161	7.79%
2026-03-11	19.29	18.88	-0.32	-1.67%	18.72	19.86	223569	42966	9.38%
2026-03-10	19.54	19.20	-0.22	-1.13%	19.06	19.97	223493	43460	9.37%
2026-03-09	19.20	19.42	-0.18	-0.92%	18.95	19.72	200154	38691	8.40%