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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.07 | 11.54 | 10.74 | 11.19 | +0.36% | 14.47 | 3.91% |
| 2025-10-21 | 10.98 | 11.25 | 10.81 | 11.15 | +0.72% | 12.35 | 3.37% |
| 2025-10-20 | 11.06 | 11.29 | 10.92 | 11.07 | +1.56% | 11.22 | 3.04% |
| 2025-10-17 | 11.36 | 11.43 | 10.90 | 10.90 | -2.33% | 12.53 | 3.38% |
| 2025-10-16 | 11.60 | 11.62 | 11.11 | 11.16 | -6.69% | 16.70 | 4.46% |
| 2025-10-15 | 11.30 | 12.20 | 11.07 | 11.96 | +3.55% | 25.61 | 6.63% |
| 2025-10-14 | 11.56 | 12.30 | 11.36 | 11.55 | +1.94% | 23.71 | 6.06% |
| 2025-10-13 | 10.90 | 11.49 | 10.90 | 11.33 | -3.49% | 18.28 | 4.91% |
| 2025-10-10 | 12.50 | 12.76 | 11.73 | 11.74 | -9.90% | 32.11 | 8.01% |
| 2025-10-09 | 12.62 | 13.25 | 12.34 | 13.03 | +2.92% | 42.76 | 10.02% |
| 2025-09-30 | 13.30 | 14.10 | 12.64 | 12.66 | -2.47% | 60.86 | 13.91% |
| 2025-09-29 | 12.14 | 12.98 | 11.62 | 12.98 | +10.00% | 40.34 | 9.88% |
| 2025-09-26 | 10.82 | 11.80 | 10.80 | 11.80 | +9.97% | 19.07 | 5.03% |
| 2025-09-25 | 11.01 | 11.23 | 10.56 | 10.73 | -3.42% | 28.71 | 7.99% |
| 2025-09-24 | 11.39 | 11.63 | 10.89 | 11.11 | +0.82% | 41.45 | 11.16% |
| 2025-09-23 | 10.09 | 11.02 | 9.75 | 11.02 | +9.98% | 33.07 | 9.53% |
| 2025-09-22 | 9.80 | 10.47 | 9.63 | 10.02 | -3.38% | 30.43 | 9.19% |
| 2025-09-19 | 11.50 | 11.50 | 10.37 | 10.37 | -9.98% | 30.77 | 8.74% |
| 2025-09-18 | 11.09 | 11.52 | 10.82 | 11.52 | +10.03% | 50.04 | 13.33% |
| 2025-09-17 | 10.47 | 10.47 | 10.10 | 10.47 | +9.98% | 10.51 | 3.05% |