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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.07 | 12.22 | 11.77 | 11.86 | -1.98% | 13.84 | 3.50% |
| 2025-11-18 | 12.61 | 12.70 | 12.09 | 12.10 | -5.25% | 18.19 | 4.47% |
| 2025-11-17 | 12.75 | 13.28 | 12.55 | 12.77 | -1.62% | 17.65 | 4.14% |
| 2025-11-14 | 14.09 | 14.09 | 12.97 | 12.98 | -9.92% | 34.32 | 7.73% |
| 2025-11-13 | 14.57 | 14.84 | 14.01 | 14.41 | -2.50% | 32.88 | 6.90% |
| 2025-11-12 | 13.96 | 15.00 | 13.80 | 14.78 | +4.16% | 38.45 | 8.00% |
| 2025-11-11 | 13.70 | 15.09 | 13.70 | 14.19 | +1.72% | 41.08 | 8.64% |
| 2025-11-10 | 13.72 | 14.19 | 13.51 | 13.95 | +1.82% | 33.07 | 7.22% |
| 2025-11-07 | 14.09 | 14.55 | 13.60 | 13.70 | -1.15% | 52.30 | 11.19% |
| 2025-11-06 | 12.45 | 13.86 | 12.23 | 13.86 | +10.00% | 22.04 | 5.00% |
| 2025-11-05 | 12.35 | 12.80 | 12.06 | 12.60 | -2.85% | 23.27 | 5.66% |
| 2025-11-04 | 12.45 | 13.29 | 11.93 | 12.97 | +4.18% | 36.63 | 8.77% |
| 2025-11-03 | 13.79 | 13.79 | 12.32 | 12.45 | -0.80% | 38.27 | 9.04% |
| 2025-10-31 | 11.99 | 12.55 | 11.98 | 12.55 | +9.99% | 12.11 | 2.94% |
| 2025-10-30 | 12.01 | 12.01 | 11.39 | 11.41 | -5.70% | 16.78 | 4.36% |
| 2025-10-29 | 11.86 | 12.30 | 11.66 | 12.10 | +0.41% | 19.92 | 5.01% |
| 2025-10-28 | 11.38 | 12.30 | 11.26 | 12.05 | +5.89% | 27.74 | 7.07% |
| 2025-10-27 | 11.18 | 11.45 | 11.09 | 11.38 | +2.34% | 13.75 | 3.68% |
| 2025-10-24 | 10.94 | 11.28 | 10.85 | 11.12 | +2.39% | 10.64 | 2.90% |
| 2025-10-23 | 11.00 | 11.09 | 10.70 | 10.86 | -2.95% | 9.15 | 2.55% |