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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.09 | 8.12 | 7.92 | 8.03 | -0.48% | 9.40 | 3.48% |
| 2025-05-23 | 8.23 | 8.35 | 8.06 | 8.07 | -1.90% | 13.45 | 4.87% |
| 2025-05-22 | 8.61 | 8.80 | 8.18 | 8.23 | -7.27% | 20.17 | 7.10% |
| 2025-05-21 | 9.00 | 9.28 | 8.81 | 8.87 | -1.20% | 23.57 | 7.72% |
| 2025-05-20 | 8.93 | 9.52 | 8.68 | 8.98 | +0.99% | 27.73 | 9.03% |
| 2025-05-19 | 9.19 | 9.20 | 8.65 | 8.89 | -3.29% | 26.72 | 8.90% |
| 2025-05-16 | 8.49 | 9.34 | 8.36 | 9.19 | +8.29% | 36.64 | 11.98% |
| 2025-05-15 | 8.97 | 9.02 | 8.46 | 8.49 | -3.44% | 27.07 | 9.16% |
| 2025-05-14 | 9.06 | 9.21 | 8.68 | 8.79 | -7.60% | 33.48 | 11.14% |
| 2025-05-13 | 9.33 | 9.88 | 9.07 | 9.52 | +4.96% | 47.42 | 14.92% |
| 2025-05-12 | 9.07 | 9.07 | 8.68 | 9.07 | +9.95% | 32.72 | 10.76% |
| 2025-05-09 | 7.68 | 8.25 | 7.59 | 8.25 | +10.04% | 7.35 | 2.69% |
| 2025-05-08 | 7.08 | 7.49 | 6.94 | 7.49 | +10.04% | 5.18 | 2.08% |
| 2025-05-07 | 6.63 | 6.83 | 6.57 | 6.81 | +3.26% | 6.14 | 2.71% |
| 2025-05-06 | 6.43 | 6.61 | 6.42 | 6.59 | +3.85% | 3.24 | 1.46% |