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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.44 | 17.70 | 16.21 | 17.27 | +4.04% | 28.62 | 5.04% |
| 2026-04-20 | 16.30 | 16.84 | 16.20 | 16.60 | +1.90% | 18.26 | 3.34% |
| 2026-04-17 | 16.28 | 16.45 | 16.11 | 16.29 | -1.51% | 11.87 | 2.20% |
| 2026-04-16 | 16.69 | 16.78 | 16.30 | 16.54 | +1.60% | 15.28 | 2.80% |
| 2026-04-15 | 16.60 | 16.70 | 16.18 | 16.28 | -1.09% | 16.35 | 3.01% |
| 2026-04-14 | 16.33 | 16.58 | 16.03 | 16.46 | +1.92% | 16.39 | 3.02% |
| 2026-04-13 | 15.90 | 16.18 | 15.86 | 16.15 | -1.04% | 18.00 | 3.39% |
| 2026-04-10 | 15.47 | 16.84 | 15.40 | 16.32 | +6.60% | 30.40 | 5.57% |
| 2026-04-09 | 15.41 | 15.52 | 15.08 | 15.31 | -2.42% | 7.71 | 1.52% |
| 2026-04-08 | 15.26 | 15.72 | 15.20 | 15.69 | +5.66% | 9.60 | 1.87% |
| 2026-04-07 | 15.01 | 15.10 | 14.77 | 14.85 | +0.34% | 5.25 | 1.06% |
| 2026-04-03 | 15.41 | 15.42 | 14.79 | 14.80 | -2.89% | 6.36 | 1.28% |
| 2026-04-02 | 15.55 | 15.68 | 15.16 | 15.24 | -2.87% | 7.64 | 1.50% |
| 2026-04-01 | 15.79 | 15.95 | 15.43 | 15.69 | +1.69% | 11.03 | 2.12% |
| 2026-03-31 | 15.40 | 15.95 | 15.40 | 15.43 | +0.19% | 10.09 | 1.95% |
| 2026-03-30 | 15.15 | 15.46 | 15.08 | 15.40 | -0.19% | 6.03 | 1.19% |
| 2026-03-27 | 15.11 | 15.56 | 15.11 | 15.43 | -0.19% | 7.19 | 1.41% |
| 2026-03-26 | 15.49 | 15.95 | 15.40 | 15.46 | -0.90% | 12.07 | 2.32% |
| 2026-03-25 | 15.06 | 15.73 | 15.06 | 15.60 | +3.93% | 13.22 | 2.58% |
| 2026-03-24 | 15.18 | 15.22 | 14.64 | 15.01 | +1.21% | 9.93 | 2.01% |