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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.36 | 7.60 | 7.36 | 7.55 | +3.28% | 5.15 | 2.07% |
| 2025-06-23 | 7.17 | 7.34 | 7.17 | 7.31 | +0.97% | 2.60 | 1.08% |
| 2025-06-20 | 7.30 | 7.37 | 7.20 | 7.24 | -0.96% | 3.20 | 1.33% |
| 2025-06-19 | 7.48 | 7.54 | 7.28 | 7.31 | -2.27% | 4.35 | 1.78% |
| 2025-06-18 | 7.55 | 7.56 | 7.38 | 7.48 | -0.80% | 4.09 | 1.67% |
| 2025-06-17 | 7.64 | 7.68 | 7.51 | 7.54 | -2.08% | 4.17 | 1.67% |
| 2025-06-16 | 7.50 | 7.70 | 7.50 | 7.70 | +0.79% | 4.24 | 1.68% |
| 2025-06-13 | 7.95 | 8.08 | 7.60 | 7.64 | -2.18% | 7.97 | 3.09% |
| 2025-06-12 | 7.83 | 7.88 | 7.70 | 7.81 | -1.88% | 7.55 | 2.94% |
| 2025-06-11 | 7.56 | 8.08 | 7.56 | 7.96 | +5.85% | 14.89 | 5.73% |
| 2025-06-10 | 7.69 | 7.69 | 7.37 | 7.52 | -1.31% | 6.05 | 2.43% |
| 2025-06-09 | 7.58 | 7.70 | 7.56 | 7.62 | +0.52% | 4.48 | 1.73% |
| 2025-06-06 | 7.72 | 7.72 | 7.55 | 7.58 | -1.77% | 4.92 | 1.92% |
| 2025-06-05 | 7.66 | 7.79 | 7.53 | 7.72 | +0.77% | 8.24 | 3.17% |
| 2025-06-04 | 7.60 | 7.75 | 7.58 | 7.66 | +0.77% | 5.43 | 2.10% |
| 2025-06-03 | 7.55 | 7.68 | 7.54 | 7.60 | 0.00% | 4.64 | 1.80% |
| 2025-05-30 | 7.72 | 7.76 | 7.51 | 7.60 | -2.26% | 7.32 | 2.85% |
| 2025-05-29 | 7.73 | 7.89 | 7.73 | 7.78 | +0.13% | 7.02 | 2.66% |
| 2025-05-28 | 8.01 | 8.05 | 7.73 | 7.77 | -2.69% | 9.24 | 3.48% |
| 2025-05-27 | 7.96 | 8.03 | 7.81 | 7.98 | -0.61% | 8.88 | 3.31% |