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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.29 | 15.70 | 14.75 | 14.83 | -4.63% | 12.96 | 2.56% |
| 2026-03-20 | 15.99 | 16.15 | 15.50 | 15.55 | -2.32% | 7.39 | 1.41% |
| 2026-03-19 | 16.23 | 16.28 | 15.83 | 15.92 | -3.92% | 9.09 | 1.71% |
| 2026-03-18 | 16.36 | 16.60 | 16.21 | 16.57 | +1.53% | 7.45 | 1.37% |
| 2026-03-17 | 16.89 | 17.00 | 16.30 | 16.32 | -2.22% | 9.80 | 1.78% |
| 2026-03-16 | 16.81 | 16.89 | 16.36 | 16.69 | -1.53% | 9.71 | 1.76% |
| 2026-03-13 | 17.30 | 17.48 | 16.85 | 16.95 | -3.53% | 12.94 | 2.28% |
| 2026-03-12 | 17.81 | 18.07 | 17.51 | 17.57 | -1.79% | 12.76 | 2.17% |
| 2026-03-11 | 18.27 | 18.45 | 17.84 | 17.89 | -2.61% | 17.11 | 2.85% |
| 2026-03-10 | 18.00 | 18.62 | 17.80 | 18.37 | +4.02% | 24.53 | 4.06% |
| 2026-03-09 | 17.47 | 17.75 | 17.10 | 17.66 | -1.29% | 13.31 | 2.31% |
| 2026-03-06 | 17.73 | 18.26 | 17.63 | 17.89 | +0.17% | 12.63 | 2.12% |
| 2026-03-05 | 17.90 | 18.18 | 17.71 | 17.86 | +2.12% | 17.58 | 2.95% |
| 2026-03-04 | 16.91 | 17.64 | 16.91 | 17.49 | +1.69% | 14.97 | 2.60% |
| 2026-03-03 | 18.67 | 19.09 | 17.04 | 17.20 | -7.92% | 26.96 | 4.59% |
| 2026-03-02 | 19.26 | 19.53 | 18.60 | 18.68 | -6.93% | 30.74 | 4.90% |
| 2026-02-27 | 19.22 | 20.17 | 19.10 | 20.07 | +3.24% | 27.93 | 4.28% |
| 2026-02-26 | 19.27 | 20.24 | 19.16 | 19.44 | +0.83% | 31.86 | 4.91% |
| 2026-02-25 | 19.43 | 19.47 | 18.88 | 19.28 | -3.02% | 29.27 | 4.60% |
| 2026-02-24 | 20.41 | 20.78 | 18.85 | 19.88 | -2.12% | 47.30 | 7.24% |