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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.11 | 9.52 | 9.05 | 9.52 | +10.06% | 18.93 | 6.07% |
| 2025-09-15 | 7.87 | 8.65 | 7.86 | 8.65 | +10.05% | 6.38 | 2.29% |
| 2025-09-12 | 7.94 | 8.00 | 7.86 | 7.86 | -1.26% | 2.69 | 1.03% |
| 2025-09-11 | 7.85 | 7.96 | 7.75 | 7.96 | +0.89% | 3.50 | 1.34% |
| 2025-09-10 | 8.02 | 8.08 | 7.86 | 7.89 | -1.38% | 3.43 | 1.31% |
| 2025-09-09 | 7.95 | 8.06 | 7.86 | 8.00 | +0.38% | 4.66 | 1.77% |
| 2025-09-08 | 7.75 | 8.00 | 7.73 | 7.97 | +2.31% | 4.49 | 1.72% |
| 2025-09-05 | 7.54 | 7.79 | 7.49 | 7.79 | +3.45% | 3.88 | 1.53% |
| 2025-09-04 | 7.60 | 7.69 | 7.40 | 7.53 | -0.66% | 3.53 | 1.41% |
| 2025-09-03 | 7.81 | 7.93 | 7.57 | 7.58 | -3.07% | 3.23 | 1.27% |
| 2025-09-02 | 7.86 | 7.91 | 7.57 | 7.82 | -0.76% | 4.77 | 1.87% |
| 2025-09-01 | 8.00 | 8.06 | 7.85 | 7.88 | -1.38% | 3.35 | 1.28% |
| 2025-08-29 | 7.93 | 8.14 | 7.83 | 7.99 | +0.50% | 4.13 | 1.57% |
| 2025-08-28 | 7.93 | 8.01 | 7.71 | 7.95 | +0.25% | 4.83 | 1.86% |
| 2025-08-27 | 8.15 | 8.24 | 7.93 | 7.93 | -3.06% | 5.65 | 2.11% |
| 2025-08-26 | 8.12 | 8.23 | 8.06 | 8.18 | +0.49% | 4.28 | 1.59% |
| 2025-08-25 | 8.18 | 8.22 | 8.06 | 8.14 | -0.37% | 4.88 | 1.82% |
| 2025-08-22 | 8.13 | 8.19 | 8.07 | 8.17 | +0.12% | 4.12 | 1.53% |
| 2025-08-21 | 8.36 | 8.39 | 8.11 | 8.16 | -1.69% | 5.50 | 2.03% |
| 2025-08-20 | 8.09 | 8.30 | 8.02 | 8.30 | +2.09% | 7.27 | 2.68% |