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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.99 | 8.26 | 7.83 | 8.13 | +1.88% | 7.67 | 2.88% |
| 2025-08-18 | 7.95 | 8.08 | 7.92 | 7.98 | +1.27% | 5.35 | 2.02% |
| 2025-08-15 | 7.76 | 7.90 | 7.75 | 7.88 | +1.68% | 3.68 | 1.42% |
| 2025-08-14 | 7.95 | 7.97 | 7.71 | 7.75 | -1.90% | 3.57 | 1.38% |
| 2025-08-13 | 7.81 | 7.94 | 7.77 | 7.90 | +1.28% | 4.28 | 1.65% |
| 2025-08-12 | 7.80 | 7.82 | 7.73 | 7.80 | +0.13% | 1.90 | 0.74% |
| 2025-08-11 | 7.68 | 7.80 | 7.67 | 7.79 | +1.30% | 2.28 | 0.89% |
| 2025-08-08 | 7.78 | 7.79 | 7.66 | 7.69 | -1.41% | 2.53 | 0.99% |
| 2025-08-07 | 7.90 | 7.96 | 7.77 | 7.80 | -1.14% | 2.86 | 1.11% |
| 2025-08-06 | 7.70 | 7.94 | 7.64 | 7.89 | +2.60% | 4.73 | 1.83% |
| 2025-08-05 | 7.65 | 7.76 | 7.65 | 7.69 | +0.52% | 2.93 | 1.15% |
| 2025-08-04 | 7.56 | 7.65 | 7.51 | 7.65 | +0.92% | 1.81 | 0.72% |
| 2025-08-01 | 7.53 | 7.62 | 7.51 | 7.58 | +0.40% | 1.66 | 0.67% |
| 2025-07-31 | 7.61 | 7.72 | 7.53 | 7.55 | -1.31% | 2.26 | 0.90% |
| 2025-07-30 | 7.82 | 7.82 | 7.63 | 7.65 | -2.55% | 3.60 | 1.41% |
| 2025-07-29 | 7.89 | 7.92 | 7.75 | 7.85 | -1.01% | 3.43 | 1.33% |
| 2025-07-28 | 7.82 | 8.08 | 7.82 | 7.93 | +1.54% | 4.62 | 1.76% |
| 2025-07-25 | 7.88 | 7.93 | 7.79 | 7.81 | -1.14% | 3.24 | 1.25% |
| 2025-07-24 | 7.80 | 7.92 | 7.79 | 7.90 | +1.41% | 2.84 | 1.09% |
| 2025-07-23 | 7.95 | 8.02 | 7.78 | 7.79 | -2.26% | 4.47 | 1.72% |