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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.52 | 20.64 | 19.46 | 20.31 | +3.52% | 50.54 | 7.54% |
| 2026-02-12 | 19.85 | 20.53 | 19.56 | 19.62 | -2.92% | 47.45 | 7.20% |
| 2026-02-11 | 19.24 | 20.88 | 18.80 | 20.21 | +3.48% | 72.21 | 10.98% |
| 2026-02-10 | 17.75 | 19.53 | 17.53 | 19.53 | +10.03% | 42.56 | 6.93% |
| 2026-02-09 | 17.41 | 17.93 | 17.38 | 17.75 | +1.89% | 23.17 | 3.96% |
| 2026-02-06 | 16.56 | 17.98 | 16.50 | 17.42 | +4.62% | 30.17 | 5.23% |
| 2026-02-05 | 17.02 | 17.08 | 16.55 | 16.65 | -3.14% | 14.14 | 2.55% |
| 2026-02-04 | 17.30 | 17.39 | 17.02 | 17.19 | -1.88% | 16.47 | 2.89% |
| 2026-02-03 | 17.30 | 17.55 | 16.91 | 17.52 | +1.62% | 21.75 | 3.81% |
| 2026-02-02 | 17.06 | 17.92 | 17.06 | 17.24 | +0.06% | 26.13 | 4.52% |
| 2026-01-30 | 17.19 | 17.58 | 16.73 | 17.23 | +0.17% | 21.71 | 3.81% |
| 2026-01-29 | 17.74 | 17.93 | 17.11 | 17.20 | -3.37% | 23.12 | 4.00% |
| 2026-01-28 | 18.33 | 18.33 | 17.51 | 17.80 | -3.84% | 26.37 | 4.47% |
| 2026-01-27 | 18.70 | 18.91 | 18.06 | 18.51 | -1.59% | 27.06 | 4.43% |
| 2026-01-26 | 19.81 | 20.30 | 18.61 | 18.81 | -4.47% | 38.20 | 5.96% |
| 2026-01-23 | 19.72 | 20.68 | 19.51 | 19.69 | +0.05% | 40.57 | 6.14% |
| 2026-01-22 | 20.06 | 20.84 | 19.49 | 19.68 | -1.89% | 46.94 | 7.07% |
| 2026-01-21 | 19.10 | 20.43 | 18.89 | 20.06 | +3.08% | 56.44 | 8.52% |
| 2026-01-20 | 19.22 | 19.85 | 18.89 | 19.46 | +0.21% | 42.46 | 6.62% |
| 2026-01-19 | 19.43 | 19.99 | 18.81 | 19.42 | +0.83% | 57.28 | 8.91% |