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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.10 | 11.41 | 11.10 | 11.35 | +1.89% | 5.54 | 1.49% |
| 2025-12-16 | 11.56 | 11.60 | 11.02 | 11.14 | -2.71% | 6.85 | 1.84% |
| 2025-12-15 | 11.61 | 11.73 | 11.45 | 11.45 | -2.64% | 6.04 | 1.58% |
| 2025-12-12 | 11.77 | 11.83 | 11.59 | 11.76 | -0.09% | 6.56 | 1.69% |
| 2025-12-11 | 12.10 | 12.17 | 11.73 | 11.77 | -2.57% | 8.52 | 2.16% |
| 2025-12-10 | 12.12 | 12.22 | 12.00 | 12.08 | -1.23% | 7.88 | 1.97% |
| 2025-12-09 | 12.41 | 12.54 | 12.14 | 12.23 | -2.24% | 10.66 | 2.62% |
| 2025-12-08 | 12.47 | 12.65 | 12.26 | 12.51 | +0.97% | 13.91 | 3.38% |
| 2025-12-05 | 12.61 | 12.72 | 12.05 | 12.39 | -2.82% | 16.91 | 4.14% |
| 2025-12-04 | 13.46 | 13.60 | 12.75 | 12.75 | -1.85% | 19.90 | 4.56% |
| 2025-12-03 | 12.88 | 13.24 | 12.70 | 12.99 | -0.38% | 18.22 | 4.23% |
| 2025-12-02 | 12.56 | 13.20 | 12.51 | 13.04 | +3.49% | 20.83 | 4.88% |
| 2025-12-01 | 12.40 | 12.98 | 12.38 | 12.60 | +0.56% | 16.29 | 3.88% |
| 2025-11-28 | 12.50 | 12.74 | 12.25 | 12.53 | -1.34% | 16.53 | 4.00% |
| 2025-11-27 | 11.81 | 12.96 | 11.72 | 12.70 | +5.83% | 25.36 | 6.18% |
| 2025-11-26 | 11.63 | 12.29 | 11.49 | 12.00 | +1.78% | 16.80 | 4.24% |
| 2025-11-25 | 11.89 | 12.12 | 11.73 | 11.79 | -0.25% | 13.81 | 3.50% |
| 2025-11-24 | 11.55 | 12.00 | 11.30 | 11.82 | +1.55% | 13.51 | 3.50% |
| 2025-11-21 | 11.30 | 12.10 | 11.22 | 11.64 | +0.69% | 18.94 | 4.88% |
| 2025-11-20 | 11.87 | 11.97 | 11.54 | 11.56 | -2.53% | 10.15 | 2.62% |