万向钱潮 sz.000559
17.91
-0.99%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.80 | 18.20 | 17.36 | 17.91 | -0.99% | 21.49 | 3.63% |
| 2026-05-21 | 17.65 | 18.60 | 17.60 | 18.09 | +2.32% | 34.34 | 5.70% |
| 2026-05-20 | 17.90 | 18.07 | 17.33 | 17.68 | -2.43% | 18.66 | 3.20% |
| 2026-05-19 | 17.81 | 18.40 | 17.70 | 18.12 | +0.78% | 25.88 | 4.31% |
| 2026-05-18 | 17.30 | 18.98 | 17.11 | 18.18 | +3.89% | 36.65 | 6.13% |
| 2026-05-15 | 17.22 | 17.99 | 17.10 | 17.50 | +5.80% | 31.30 | 5.37% |
| 2026-05-14 | 17.57 | 17.61 | 16.51 | 16.54 | -5.21% | 16.21 | 2.87% |
| 2026-05-13 | 17.42 | 17.61 | 17.20 | 17.45 | -0.34% | 12.49 | 2.17% |
| 2026-05-12 | 17.76 | 18.01 | 17.49 | 17.51 | -1.63% | 15.86 | 2.71% |
| 2026-05-11 | 17.68 | 18.03 | 17.40 | 17.80 | +0.68% | 26.46 | 4.52% |
| 2026-05-08 | 17.20 | 18.54 | 17.02 | 17.68 | +2.79% | 31.29 | 5.30% |
| 2026-05-07 | 16.70 | 17.45 | 16.50 | 17.20 | +3.49% | 16.91 | 2.97% |
| 2026-05-06 | 16.09 | 16.79 | 16.09 | 16.62 | +3.29% | 13.30 | 2.43% |
| 2026-04-30 | 15.73 | 16.43 | 15.72 | 16.09 | +1.58% | 10.01 | 1.87% |
| 2026-04-29 | 15.70 | 16.11 | 15.60 | 15.84 | +0.51% | 9.63 | 1.83% |
| 2026-04-28 | 16.80 | 16.90 | 15.73 | 15.76 | -7.73% | 18.05 | 3.35% |
| 2026-04-27 | 17.00 | 17.42 | 16.67 | 17.08 | -3.50% | 16.85 | 2.98% |
| 2026-04-24 | 17.58 | 18.01 | 17.50 | 17.70 | -1.56% | 20.79 | 3.53% |
| 2026-04-23 | 17.16 | 18.78 | 16.53 | 17.98 | +4.84% | 35.15 | 6.05% |
| 2026-04-22 | 16.98 | 17.34 | 16.85 | 17.15 | -0.69% | 16.50 | 2.91% |