曼卡龙(300945)股票信息
| 股票代码 | 300945 |
| 股票名称 | 曼卡龙 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | -1.65 |
| 涨跌幅/% | -14.54 |
| 买入/元 | 9.69 |
| 卖出/元 | 9.70 |
| 昨收/元 | 11.35 |
| 今开/元 | 10.77 |
| 最高/元 | 10.87 |
| 最低/元 | 9.67 |
| 成交量/手 | 211803.90 |
| 成交额/万 | 21751.56 |
| 股净值/元 | 27.71 |
| 市净率 | 1.61 |
| 总市值/万 | 254092.50 |
| 流通值/万 | 231066.03 |
| 换手率/% | 8.89 |
| 入市日期 | 2021-02-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
曼卡龙(300945)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.77 | 9.70 | -1.65 | -14.54 | 211803.90 | 21751.56 | 8.89 |
| 2024-10-08 | 11.70 | 11.35 | 1.03 | 9.98 | 325819.27 | 36642.13 | 13.68 |
| 2024-09-30 | 9.35 | 10.32 | 1.23 | 13.53 | 274000.00 | 26891.42 | 11.50 |
| 2024-09-27 | 8.80 | 9.09 | 0.41 | 4.72 | 138767.00 | 12431.38 | 5.83 |
| 2024-09-26 | 8.41 | 8.68 | 0.24 | 2.84 | 89761.00 | 7679.80 | 3.77 |
| 2024-09-25 | 8.48 | 8.44 | 0.06 | 0.72 | 122199.40 | 10449.77 | 5.13 |
| 2024-09-24 | 8.26 | 8.38 | 0.18 | 2.20 | 87505.40 | 7258.06 | 3.67 |
| 2024-09-23 | 8.15 | 8.20 | -0.01 | -0.12 | 60823.00 | 5003.15 | 2.55 |
| 2024-09-20 | 8.06 | 8.21 | 0.11 | 1.36 | 73293.74 | 5947.28 | 3.08 |
| 2024-09-19 | 7.83 | 8.10 | 0.29 | 3.71 | 81939.00 | 6517.63 | 3.44 |
| 2024-09-18 | 7.89 | 7.81 | -0.30 | -3.70 | 81293.14 | 6353.40 | 3.41 |
| 2024-09-13 | 8.30 | 8.11 | 0.08 | 1.00 | 100877.00 | 8363.35 | 4.23 |
| 2024-09-12 | 8.21 | 8.03 | -0.17 | -2.07 | 44116.31 | 3581.75 | 1.85 |
| 2024-09-11 | 8.18 | 8.20 | 0.04 | 0.49 | 33191.00 | 2714.60 | 1.39 |
| 2024-09-10 | 8.14 | 8.16 | 0.02 | 0.25 | 35943.00 | 2913.27 | 1.51 |
| 2024-09-09 | 8.10 | 8.14 | -0.04 | -0.49 | 36564.00 | 2959.54 | 1.53 |
| 2024-09-06 | 8.28 | 8.18 | -0.13 | -1.56 | 54474.00 | 4496.53 | 2.29 |
| 2024-09-05 | 8.25 | 8.31 | 0.07 | 0.85 | 39767.18 | 3297.00 | 1.67 |
| 2024-09-04 | 8.25 | 8.24 | -0.07 | -0.84 | 38590.18 | 3188.36 | 1.62 |
| 2024-09-03 | 8.30 | 8.31 | 0.04 | 0.48 | 37308.54 | 3106.94 | 1.57 |
| 2024-09-02 | 8.44 | 8.27 | -0.20 | -2.36 | 48499.54 | 4061.67 | 2.04 |
| 2024-08-30 | 8.26 | 8.47 | 0.14 | 1.68 | 84275.00 | 7147.66 | 3.54 |
| 2024-08-29 | 8.22 | 8.33 | 0.07 | 0.85 | 55172.00 | 4557.58 | 2.32 |
| 2024-08-28 | 8.08 | 8.26 | 0.21 | 2.61 | 54523.22 | 4486.28 | 2.29 |
| 2024-08-27 | 8.13 | 8.05 | -0.15 | -1.83 | 44422.01 | 3593.35 | 1.86 |
| 2024-08-26 | 8.30 | 8.20 | 0.07 | 0.86 | 45296.00 | 3721.41 | 1.90 |
| 2024-08-23 | 8.12 | 8.13 | -0.03 | -0.37 | 48384.00 | 3915.50 | 2.03 |
| 2024-08-22 | 8.41 | 8.16 | -0.33 | -3.89 | 91739.43 | 7585.40 | 3.85 |
| 2024-08-21 | 8.72 | 8.49 | -0.17 | -1.96 | 88891.00 | 7659.78 | 3.73 |
| 2024-08-20 | 9.00 | 8.66 | -0.46 | -5.04 | 141693.00 | 12516.66 | 5.95 |
| 2024-08-19 | 8.84 | 9.12 | 0.44 | 5.07 | 200160.91 | 18267.48 | 8.40 |
| 2024-08-16 | 9.11 | 8.68 | -0.17 | -1.92 | 111361.76 | 9964.52 | 4.68 |
| 2024-08-15 | 8.75 | 8.85 | -0.08 | -0.90 | 79297.91 | 6984.73 | 3.33 |
| 2024-08-14 | 8.95 | 8.93 | -0.08 | -0.89 | 92202.13 | 8230.00 | 3.87 |
| 2024-08-13 | 9.08 | 9.01 | 0.14 | 1.58 | 135609.76 | 12318.57 | 5.69 |
| 2024-08-12 | 8.76 | 8.87 | -0.04 | -0.45 | 125515.99 | 10960.77 | 5.27 |
| 2024-08-09 | 9.09 | 8.91 | -0.09 | -1.00 | 130668.00 | 11860.52 | 5.49 |
| 2024-08-08 | 9.05 | 9.00 | -0.07 | -0.77 | 107056.87 | 9560.87 | 4.49 |
| 2024-08-07 | 9.23 | 9.07 | -0.26 | -2.79 | 132045.48 | 12025.32 | 5.54 |
| 2024-08-06 | 9.14 | 9.33 | -0.17 | -1.79 | 196562.55 | 18102.90 | 8.25 |
| 2024-08-05 | 8.88 | 9.50 | 0.39 | 4.28 | 294420.55 | 27799.12 | 12.36 |
| 2024-08-02 | 8.63 | 9.11 | 0.47 | 5.44 | 173126.63 | 15618.57 | 7.27 |
| 2024-08-01 | 8.74 | 8.64 | -0.01 | -0.12 | 59362.22 | 5149.17 | 2.49 |
| 2024-07-31 | 8.40 | 8.65 | 0.28 | 3.35 | 60857.00 | 5197.41 | 2.55 |
| 2024-07-30 | 8.26 | 8.37 | 0.06 | 0.72 | 32058.00 | 2677.16 | 1.35 |
| 2024-07-29 | 8.36 | 8.31 | 0.00 | 0.00 | 33652.00 | 2799.60 | 1.41 |
| 2024-07-26 | 8.12 | 8.31 | 0.19 | 2.34 | 46289.94 | 3833.69 | 1.94 |
| 2024-07-25 | 8.05 | 8.12 | -0.07 | -0.86 | 62150.81 | 5045.78 | 2.61 |
| 2024-07-24 | 8.48 | 8.19 | -0.28 | -3.31 | 67599.97 | 5617.95 | 2.84 |
| 2024-07-23 | 8.81 | 8.47 | -0.30 | -3.42 | 62910.00 | 5435.43 | 2.64 |
| 2024-07-22 | 8.73 | 8.77 | -0.01 | -0.11 | 56369.94 | 4923.75 | 2.37 |
| 2024-07-19 | 8.74 | 8.78 | -0.34 | -3.73 | 98572.81 | 8650.09 | 4.14 |
| 2024-07-18 | 9.02 | 9.12 | -0.26 | -2.77 | 130859.29 | 11780.47 | 5.49 |
| 2024-07-17 | 9.70 | 9.38 | 0.03 | 0.32 | 176946.54 | 16899.34 | 7.43 |
| 2024-07-16 | 9.01 | 9.35 | 0.26 | 2.86 | 157767.29 | 14690.64 | 6.62 |
| 2024-07-15 | 8.97 | 9.09 | 0.00 | 0.00 | 99845.51 | 9103.08 | 4.19 |
| 2024-07-12 | 9.45 | 9.09 | 0.03 | 0.33 | 129352.86 | 11979.00 | 5.43 |
| 2024-07-11 | 8.80 | 9.06 | 0.43 | 4.98 | 98930.90 | 8881.33 | 4.15 |
| 2024-07-10 | 8.72 | 8.63 | -0.15 | -1.71 | 57572.00 | 5022.85 | 2.42 |
| 2024-07-09 | 8.71 | 8.78 | 0.05 | 0.57 | 74519.31 | 6405.03 | 3.13 |
| 2024-07-08 | 9.14 | 8.73 | -0.29 | -3.22 | 75893.60 | 6789.63 | 3.19 |
| 2024-07-05 | 8.70 | 9.02 | 0.16 | 1.81 | 84574.00 | 7508.16 | 3.55 |
| 2024-07-04 | 9.20 | 8.86 | -0.30 | -3.28 | 90510.00 | 8252.57 | 3.80 |
| 2024-07-03 | 8.96 | 9.16 | 0.20 | 2.23 | 93125.56 | 8488.59 | 3.91 |
| 2024-07-02 | 9.02 | 8.96 | -0.04 | -0.44 | 53107.00 | 4802.12 | 2.23 |
| 2024-07-01 | 8.81 | 9.00 | 0.09 | 1.01 | 55632.00 | 4990.16 | 2.34 |
| 2024-06-28 | 8.80 | 8.91 | 0.17 | 1.95 | 66549.00 | 5931.99 | 2.79 |
| 2024-06-27 | 8.88 | 8.74 | -0.16 | -1.80 | 54050.00 | 4787.58 | 2.27 |
| 2024-06-26 | 8.65 | 8.90 | 0.15 | 1.71 | 61995.00 | 5403.71 | 2.60 |
| 2024-06-25 | 8.61 | 8.75 | -0.05 | -0.57 | 65348.74 | 5714.68 | 2.74 |
| 2024-06-24 | 9.24 | 8.92 | -0.65 | -6.79 | 113735.74 | 10294.42 | 4.78 |
| 2024-06-21 | 9.27 | 9.57 | 0.41 | 4.48 | 141082.40 | 13412.81 | 5.92 |
| 2024-06-20 | 9.40 | 9.16 | -0.30 | -3.17 | 84781.06 | 7871.14 | 3.56 |
| 2024-06-19 | 9.20 | 9.46 | 0.25 | 2.71 | 115582.29 | 10875.28 | 4.85 |
| 2024-06-18 | 9.08 | 9.21 | 0.21 | 2.33 | 64680.34 | 5916.12 | 2.72 |
| 2024-06-17 | 9.20 | 9.00 | -0.21 | -2.28 | 66640.31 | 6058.18 | 2.80 |
| 2024-06-14 | 9.17 | 9.21 | 0.04 | 0.44 | 53917.31 | 4938.68 | 2.26 |
| 2024-06-13 | 9.33 | 9.17 | -0.19 | -2.03 | 69866.71 | 6438.08 | 2.93 |
| 2024-06-12 | 9.27 | 9.36 | 0.13 | 1.41 | 67893.62 | 6322.01 | 2.85 |
| 2024-06-11 | 9.08 | 9.23 | -0.32 | -3.35 | 101268.03 | 9247.45 | 4.25 |
| 2024-06-07 | 9.35 | 9.55 | 0.35 | 3.80 | 116571.82 | 10998.54 | 4.89 |
| 2024-06-06 | 9.68 | 9.20 | -0.19 | -2.02 | 134564.25 | 12862.92 | 5.65 |
| 2024-06-05 | 9.58 | 9.39 | -0.32 | -3.30 | 70782.92 | 6712.89 | 2.97 |
| 2024-06-04 | 9.69 | 9.71 | 0.01 | 0.10 | 80694.00 | 7765.04 | 3.39 |
| 2024-06-03 | 9.95 | 9.70 | -0.32 | -3.19 | 98623.81 | 9642.07 | 4.14 |
| 2024-05-31 | 9.95 | 10.02 | 0.12 | 1.21 | 88960.00 | 8856.04 | 3.73 |
| 2024-05-30 | 10.22 | 9.90 | -0.49 | -4.72 | 163063.74 | 16354.13 | 6.85 |
| 2024-05-29 | 10.45 | 10.39 | -0.19 | -1.80 | 138708.28 | 14599.08 | 5.82 |
| 2024-05-28 | 10.73 | 10.58 | -0.06 | -0.56 | 159421.07 | 17169.78 | 6.69 |
| 2024-05-27 | 10.70 | 10.64 | -0.18 | -1.66 | 127299.74 | 13532.85 | 5.34 |
| 2024-05-24 | 10.65 | 10.82 | -0.01 | -0.09 | 196787.33 | 21049.86 | 8.26 |
| 2024-05-23 | 11.13 | 10.83 | -0.72 | -6.23 | 209846.92 | 22938.52 | 8.81 |
| 2024-05-22 | 11.77 | 11.55 | -0.17 | -1.45 | 186602.11 | 21780.74 | 7.83 |
| 2024-05-21 | 12.20 | 11.72 | -0.68 | -5.48 | 327843.19 | 38927.50 | 13.76 |
| 2024-05-20 | 11.46 | 12.40 | 1.49 | 13.66 | 455203.22 | 54731.38 | 19.11 |
| 2024-05-17 | 11.17 | 10.91 | -0.21 | -1.89 | 170533.24 | 18488.89 | 7.16 |
| 2024-05-16 | 11.45 | 11.12 | -0.03 | -0.27 | 153047.74 | 17394.33 | 6.43 |
| 2024-05-15 | 11.33 | 11.15 | -0.26 | -2.28 | 166573.27 | 18973.42 | 6.99 |
| 2024-05-14 | 11.28 | 11.41 | 0.23 | 2.06 | 175189.19 | 19676.24 | 7.36 |
| 2024-05-13 | 11.56 | 11.18 | -0.84 | -6.99 | 188682.52 | 21583.46 | 7.92 |
日K线
周K线
月K线
