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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.21 | 19.79 | 18.21 | 19.26 | +7.06% | 65.96 | 10.33% |
| 2026-01-15 | 18.56 | 18.78 | 17.76 | 17.99 | -4.26% | 41.40 | 6.89% |
| 2026-01-14 | 18.96 | 20.09 | 18.53 | 18.79 | -0.84% | 61.04 | 9.54% |
| 2026-01-13 | 20.11 | 20.96 | 18.46 | 18.95 | -7.33% | 68.02 | 10.49% |
| 2026-01-12 | 19.85 | 21.80 | 19.50 | 20.45 | +3.02% | 73.29 | 10.83% |
| 2026-01-09 | 18.33 | 20.36 | 18.12 | 19.85 | +7.24% | 69.49 | 10.67% |
| 2026-01-08 | 17.34 | 19.10 | 17.20 | 18.51 | +3.87% | 61.83 | 10.12% |
| 2026-01-07 | 17.50 | 19.11 | 17.40 | 17.82 | -1.49% | 64.96 | 10.84% |
| 2026-01-06 | 16.71 | 18.72 | 16.50 | 18.09 | +6.29% | 74.41 | 12.67% |
| 2026-01-05 | 16.50 | 17.57 | 16.50 | 17.02 | -1.05% | 64.57 | 11.50% |
| 2025-12-31 | 16.59 | 17.26 | 15.89 | 17.20 | +9.62% | 80.23 | 14.31% |
| 2025-12-30 | 13.88 | 15.69 | 13.80 | 15.69 | +10.03% | 34.46 | 7.08% |
| 2025-12-29 | 13.63 | 14.98 | 13.47 | 14.26 | +4.62% | 39.43 | 8.41% |
| 2025-12-26 | 13.50 | 14.11 | 13.43 | 13.63 | +1.41% | 42.58 | 9.35% |
| 2025-12-25 | 12.40 | 13.44 | 12.39 | 13.44 | +9.98% | 19.75 | 4.53% |
| 2025-12-24 | 11.68 | 12.58 | 11.68 | 12.22 | +3.91% | 16.75 | 4.14% |
| 2025-12-23 | 11.66 | 12.15 | 11.64 | 11.76 | +1.03% | 13.50 | 3.42% |
| 2025-12-22 | 11.52 | 11.77 | 11.43 | 11.64 | +2.02% | 9.90 | 2.57% |
| 2025-12-19 | 11.26 | 11.53 | 11.26 | 11.41 | +1.42% | 5.69 | 1.50% |
| 2025-12-18 | 11.21 | 11.58 | 11.19 | 11.25 | -0.88% | 6.04 | 1.60% |