曼卡龙（300945）历史行情

以下为曼卡龙近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.300	11.190	11.360	11.140	-0.060	-0.533%	289.77万	0.32亿	1.214%
2026-10-01	11.300	11.190	11.360	11.140	-0.060	-0.533%	289.77万	0.32亿	1.214%
2026-09-30	11.300	11.190	11.360	11.140	-0.060	-0.533%	2.90万	0.00亿	0.000%
2026-09-29	11.140	11.250	11.330	11.030	0.110	0.987%	3.67万	0.00亿	0.000%
2026-09-28	11.330	11.140	11.360	11.040	-0.250	-2.195%	5.25万	0.00亿	0.000%
2026-09-27	11.580	11.390	11.690	11.330	-0.290	-2.483%	505.26万	0.58亿	2.117%
2026-09-24	11.580	11.390	11.690	11.330	-0.290	-2.483%	5.05万	0.00亿	0.000%
2026-09-23	11.980	11.680	11.980	11.640	-0.240	-2.013%	4.85万	0.00亿	0.000%
2026-09-22	11.960	11.920	12.040	11.820	-0.040	-0.334%	5.59万	0.00亿	0.000%
2026-09-21	11.790	11.960	11.980	11.730	0.140	1.184%	6.01万	0.00亿	0.000%
2026-09-18	11.760	11.820	11.840	11.650	0.220	1.897%	6.30万	0.00亿	0.000%
2026-09-17	11.760	11.600	11.800	11.390	-0.250	-2.110%	7.76万	0.00亿	0.000%
2026-09-16	11.390	11.850	11.920	11.350	0.410	3.584%	8.69万	0.00亿	0.000%
2026-09-15	11.760	11.440	11.830	11.350	-0.390	-3.297%	7.69万	0.00亿	0.000%
2026-09-14	11.840	11.830	12.090	11.800	-0.100	-0.838%	7.15万	0.00亿	0.000%
2026-09-11	12.130	11.930	12.180	11.710	-0.580	-4.636%	14.10万	0.00亿	0.000%
2026-09-10	12.920	12.510	13.120	12.480	-0.450	-3.472%	14.63万	0.00亿	0.000%
2026-09-09	12.640	12.960	13.240	12.460	0.230	1.807%	21.47万	0.00亿	0.000%
2026-09-08	12.540	12.730	13.060	12.530	0.170	1.354%	15.97万	0.00亿	0.000%
2026-09-07	12.940	12.560	13.190	12.510	-0.540	-4.122%	19.04万	0.00亿	0.000%
2026-09-04	13.080	13.100	13.730	12.940	0.450	3.557%	26.40万	0.00亿	0.000%
2026-09-03	13.160	12.650	13.300	12.620	-0.380	-2.916%	19.94万	0.00亿	0.000%
2026-09-02	13.250	13.030	13.360	12.690	-0.390	-2.906%	22.17万	0.00亿	0.000%
2026-09-01	12.600	13.420	14.130	12.510	0.880	7.018%	34.48万	0.00亿	0.000%
2026-08-31	12.940	12.540	13.080	12.210	-1.200	-8.734%	30.99万	0.00亿	0.000%
2026-08-28	12.870	13.740	14.490	12.740	0.940	7.344%	37.65万	0.00亿	0.000%
2026-08-27	12.320	12.800	13.380	12.250	-0.080	-0.621%	29.85万	0.00亿	0.000%
2026-08-26	12.400	12.880	13.440	12.390	0.010	0.078%	31.01万	0.00亿	0.000%
2026-08-25	13.130	12.870	13.940	12.750	-0.030	-0.233%	31.50万	0.00亿	0.000%
2026-08-24	13.320	12.900	13.440	12.540	0.240	1.896%	30.47万	0.00亿	0.000%
2026-08-21	12.510	12.660	12.820	12.240	0.360	2.927%	18.82万	0.00亿	0.000%
2026-08-20	12.510	12.300	12.780	12.170	0.380	3.188%	14.12万	0.00亿	0.000%
2026-08-19	12.050	11.920	12.280	11.920	-0.310	-2.535%	9.33万	0.00亿	0.000%
2026-08-18	12.270	12.230	12.370	12.080	-0.040	-0.326%	9.35万	0.00亿	0.000%
2026-08-17	12.020	12.270	12.520	11.740	0.540	4.604%	15.76万	0.00亿	0.000%
2026-08-14	11.840	11.730	11.900	11.590	-0.200	-1.676%	9.30万	0.00亿	0.000%
2026-08-13	12.390	11.930	12.610	11.910	-0.530	-4.254%	13.97万	0.00亿	0.000%
2026-08-12	12.220	12.460	12.530	12.140	0.230	1.881%	13.35万	0.00亿	0.000%
2026-08-11	12.840	12.230	12.860	12.180	-0.640	-4.973%	21.37万	0.00亿	0.000%
2026-08-10	11.750	12.870	13.090	11.690	1.150	9.812%	31.65万	0.00亿	0.000%
2026-08-07	11.560	11.720	11.770	11.330	-0.020	-0.170%	15.88万	0.00亿	0.000%
2026-08-06	12.230	11.740	12.530	11.570	-0.090	-0.761%	23.86万	0.00亿	0.000%
2026-08-05	11.520	11.830	11.920	11.400	0.400	3.500%	13.47万	0.00亿	0.000%
2026-08-04	11.500	11.430	11.610	11.390	-0.070	-0.609%	8.36万	0.00亿	0.000%
2026-08-03	11.440	11.500	11.520	11.070	0.120	1.054%	9.50万	0.00亿	0.000%
2026-07-31	11.070	11.380	11.410	10.990	0.240	2.154%	12.28万	0.00亿	0.000%
2026-07-30	10.990	11.140	11.410	10.990	0.200	1.828%	13.50万	0.00亿	0.000%
2026-07-29	10.690	10.940	11.040	10.690	0.210	1.957%	9.38万	0.00亿	0.000%
2026-07-28	10.400	10.730	10.800	10.400	0.130	1.226%	8.97万	0.00亿	0.000%
2026-07-27	10.330	10.600	10.670	10.220	0.420	4.126%	9.45万	0.00亿	0.000%
2026-07-24	10.500	10.180	10.540	10.150	-0.580	-5.390%	10.11万	0.00亿	0.000%
2026-07-23	10.460	10.760	10.780	10.330	0.200	1.894%	11.63万	0.00亿	0.000%
2026-07-22	10.430	10.560	10.780	10.360	0.200	1.931%	13.56万	0.00亿	0.000%
2026-07-21	10.340	10.360	10.430	10.000	0.020	0.193%	9.91万	0.00亿	0.000%
2026-07-20	10.270	10.340	10.640	10.130	0.070	0.682%	8.77万	0.00亿	0.000%
2026-07-17	10.700	10.270	10.870	10.230	-0.460	-4.287%	8.09万	0.00亿	0.000%
2026-07-16	10.540	10.730	10.960	10.450	0.150	1.418%	7.66万	0.00亿	0.000%
2026-07-15	10.450	10.580	10.640	10.330	0.110	1.051%	6.24万	0.00亿	0.000%
2026-07-14	10.100	10.470	10.480	10.010	0.250	2.446%	6.78万	0.00亿	0.000%
2026-07-13	10.580	10.220	10.640	10.170	-0.470	-4.397%	6.68万	0.00亿	0.000%
2026-07-10	10.460	10.690	10.920	10.310	0.220	2.101%	9.65万	0.00亿	0.000%
2026-07-09	10.540	10.470	10.650	10.190	0.030	0.287%	7.09万	0.00亿	0.000%
2026-07-08	10.550	10.440	10.790	10.300	-0.090	-0.855%	7.03万	0.00亿	0.000%
2026-07-07	10.830	10.530	10.970	10.520	-0.440	-4.011%	7.76万	0.00亿	0.000%
2026-07-06	11.160	10.970	11.640	10.970	-0.270	-2.402%	13.32万	0.00亿	0.000%
2026-07-03	11.560	11.240	11.770	11.190	0.200	1.812%	15.00万	0.00亿	0.000%
2026-07-02	11.010	11.040	11.340	10.970	0.130	1.192%	9.18万	0.00亿	0.000%
2026-07-01	10.790	10.910	11.040	10.620	0.140	1.300%	6.17万	0.00亿	0.000%
2026-06-30	10.660	10.770	10.820	10.510	0.000	0.000%	5.76万	0.00亿	0.000%
2026-06-29	10.700	10.770	10.900	10.400	0.070	0.654%	6.62万	0.00亿	0.000%
2026-06-26	11.000	10.700	11.060	10.670	-0.340	-3.080%	6.21万	0.00亿	0.000%
2026-06-25	11.220	11.040	11.290	10.940	-0.310	-2.731%	7.15万	0.00亿	0.000%
2026-06-24	11.510	11.350	11.640	11.230	-0.190	-1.646%	6.79万	0.00亿	0.000%
2026-06-23	11.990	11.540	12.060	11.490	-0.620	-5.099%	8.49万	0.00亿	0.000%
2026-06-22	11.880	12.160	12.180	11.490	0.370	3.138%	9.87万	0.00亿	0.000%
2026-06-18	11.790	11.790	12.120	11.700	-0.110	-0.924%	4.92万	0.00亿	0.000%
2026-06-17	12.370	11.900	12.370	11.790	-0.320	-2.619%	6.05万	0.00亿	0.000%
2026-06-16	12.340	12.220	12.350	12.070	-0.190	-1.531%	7.17万	0.00亿	0.000%
2026-06-15	12.140	12.410	12.690	12.040	0.460	3.849%	10.04万	0.00亿	0.000%
2026-06-12	11.640	11.950	12.250	11.580	0.480	4.185%	9.27万	0.00亿	0.000%
2026-06-11	11.420	11.470	11.660	11.330	-0.140	-1.206%	5.74万	0.00亿	0.000%
2026-06-10	11.720	11.610	11.820	11.390	-0.240	-2.025%	5.63万	0.00亿	0.000%
2026-06-09	11.790	11.850	11.900	11.600	0.180	1.542%	5.67万	0.00亿	0.000%
2026-06-08	11.970	11.670	12.140	11.510	-0.520	-4.266%	7.71万	0.00亿	0.000%
2026-06-05	12.200	12.190	12.400	12.050	0.010	0.082%	5.65万	0.00亿	0.000%
2026-06-04	12.420	12.180	12.450	12.060	-0.250	-2.011%	5.51万	0.00亿	0.000%
2026-06-03	12.530	12.430	12.540	12.300	-0.110	-0.877%	5.22万	0.00亿	0.000%
2026-06-02	12.780	12.540	12.820	12.330	-0.270	-2.108%	6.79万	0.00亿	0.000%
2026-06-01	12.640	12.810	13.030	12.590	0.110	0.866%	6.03万	0.00亿	0.000%
2026-05-29	12.790	12.700	13.060	12.670	0.000	0.000%	7.61万	0.00亿	0.000%
2026-05-28	12.820	12.700	12.830	12.410	-0.050	-0.392%	6.12万	0.00亿	0.000%
2026-05-27	13.160	12.750	13.230	12.660	-0.520	-3.919%	6.93万	0.00亿	0.000%
2026-05-26	13.290	13.270	13.420	13.050	-0.050	-0.375%	6.84万	0.00亿	0.000%
2026-05-25	13.560	13.320	13.750	13.210	-0.170	-1.260%	5.95万	0.00亿	0.000%
2026-05-22	13.290	13.490	13.600	13.040	0.430	3.292%	7.48万	0.00亿	0.000%
2026-05-21	13.620	13.060	13.800	13.040	-0.480	-3.545%	6.70万	0.00亿	0.000%
2026-05-20	13.830	13.540	13.830	13.440	-0.350	-2.520%	6.50万	0.00亿	0.000%
2026-05-19	13.830	13.890	13.990	13.630	0.070	0.507%	7.06万	0.00亿	0.000%
2026-05-18	13.980	13.820	14.010	13.630	-0.270	-1.916%	7.99万	0.00亿	0.000%
2026-05-15	14.410	14.090	14.590	13.960	-0.390	-2.693%	8.89万	0.00亿	0.000%
2026-05-14	14.970	14.480	15.030	14.470	-0.460	-3.079%	9.00万	0.00亿	0.000%
2026-05-13	15.110	14.940	15.280	14.800	-0.160	-1.060%	9.65万	0.00亿	0.000%
2026-05-12	15.680	15.100	15.820	15.040	-0.300	-1.948%	12.67万	0.00亿	0.000%
2026-05-11	15.750	15.400	15.830	15.280	-0.380	-2.408%	12.37万	0.00亿	0.000%
2026-05-08	15.740	15.780	15.900	15.630	0.010	0.063%	12.10万	0.00亿	0.000%
2026-05-07	15.920	15.770	16.300	15.530	0.120	0.767%	17.90万	0.00亿	0.000%
2026-05-06	15.270	15.650	15.910	15.190	0.380	2.489%	15.36万	0.00亿	0.000%
2026-04-30	15.490	15.270	15.670	15.110	-0.220	-1.420%	7.88万	0.00亿	0.000%
2026-04-29	15.280	15.490	15.680	15.140	0.160	1.044%	9.08万	0.00亿	0.000%
2026-04-28	15.530	15.330	15.820	15.210	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-27	15.110	15.330	15.360	14.870	0.260	1.725%	5.99万	0.00亿	0.000%
2026-04-24	15.110	15.070	15.220	14.890	-0.150	-0.986%	5.08万	0.00亿	0.000%
2026-04-23	15.620	15.220	15.620	15.130	-0.420	-2.685%	6.60万	0.00亿	0.000%
2026-04-22	15.580	15.640	15.690	15.390	-0.030	-0.191%	6.02万	0.00亿	0.000%
2026-04-21	15.690	15.670	15.720	15.460	-0.080	-0.508%	5.59万	0.00亿	0.000%
2026-04-20	15.490	15.750	15.880	15.440	0.220	1.417%	7.08万	0.00亿	0.000%
2026-04-17	15.590	15.530	15.700	15.410	-0.170	-1.083%	5.44万	0.00亿	0.000%
2026-04-16	15.480	15.700	15.710	15.330	0.220	1.421%	7.37万	0.00亿	0.000%
2026-04-15	15.680	15.480	15.840	15.420	-0.070	-0.450%	7.48万	0.00亿	0.000%
2026-04-14	15.730	15.550	15.790	15.350	0.060	0.387%	6.24万	0.00亿	0.000%
2026-04-13	15.410	15.490	15.530	15.350	-0.070	-0.450%	4.99万	0.00亿	0.000%
2026-04-10	15.550	15.560	15.770	15.540	0.040	0.258%	6.60万	0.00亿	0.000%
2026-04-09	15.660	15.520	15.740	15.400	-0.480	-3.000%	9.27万	0.00亿	0.000%
2026-04-08	15.800	16.000	16.000	15.560	0.900	5.960%	12.98万	0.00亿	0.000%
2026-04-07	14.910	15.100	15.250	14.860	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-03	15.310	14.930	15.450	14.840	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-02	15.590	15.320	15.590	15.180	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-01	15.890	15.630	15.980	15.500	0.000	0.000%	7.22万	0.00亿	0.000%