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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.08 | 8.09 | 7.92 | 7.97 | -1.36% | 4.16 | 1.58% |
| 2025-07-21 | 7.92 | 8.12 | 7.91 | 8.08 | +2.28% | 6.09 | 2.30% |
| 2025-07-18 | 7.96 | 8.00 | 7.86 | 7.90 | -0.88% | 3.21 | 1.23% |
| 2025-07-17 | 7.92 | 8.00 | 7.89 | 7.97 | +0.13% | 3.26 | 1.24% |
| 2025-07-16 | 7.89 | 8.06 | 7.84 | 7.96 | +1.02% | 4.12 | 1.57% |
| 2025-07-15 | 8.00 | 8.06 | 7.78 | 7.88 | -1.87% | 5.70 | 2.19% |
| 2025-07-14 | 8.05 | 8.11 | 7.95 | 8.03 | -0.12% | 3.92 | 1.48% |
| 2025-07-11 | 8.02 | 8.06 | 7.96 | 8.04 | +0.25% | 3.88 | 1.46% |
| 2025-07-10 | 8.12 | 8.12 | 7.95 | 8.02 | -1.47% | 5.37 | 2.03% |
| 2025-07-09 | 8.30 | 8.37 | 8.11 | 8.14 | -1.81% | 7.41 | 2.74% |
| 2025-07-08 | 7.92 | 8.40 | 7.92 | 8.29 | +3.88% | 10.75 | 3.95% |
| 2025-07-07 | 8.13 | 8.15 | 7.93 | 7.98 | -1.97% | 7.54 | 2.85% |
| 2025-07-04 | 7.75 | 8.18 | 7.66 | 8.14 | +5.44% | 13.08 | 4.94% |
| 2025-07-03 | 7.64 | 7.74 | 7.60 | 7.72 | +0.65% | 4.12 | 1.62% |
| 2025-07-02 | 7.64 | 7.81 | 7.57 | 7.67 | +0.66% | 6.00 | 2.35% |
| 2025-07-01 | 7.65 | 7.67 | 7.54 | 7.62 | -0.39% | 3.39 | 1.35% |
| 2025-06-30 | 7.60 | 7.68 | 7.58 | 7.65 | 0.00% | 3.98 | 1.58% |
| 2025-06-27 | 7.87 | 7.91 | 7.62 | 7.65 | -0.26% | 6.01 | 2.36% |
| 2025-06-26 | 7.74 | 7.85 | 7.65 | 7.67 | -0.39% | 6.76 | 2.64% |
| 2025-06-25 | 7.55 | 7.71 | 7.51 | 7.70 | +1.99% | 5.94 | 2.36% |