万向钱潮(000559)股票信息
| 股票代码 | 000559 |
| 股票名称 | 万向钱潮 |
| 最新价/元 | 7.55 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 3.28 |
| 买入/元 | 7.54 |
| 卖出/元 | 7.55 |
| 昨收/元 | 7.31 |
| 今开/元 | 7.36 |
| 最高/元 | 7.60 |
| 最低/元 | 7.36 |
| 成交量/手 | 685449.12 |
| 成交额/万 | 51539.04 |
| 股净值/元 | 26.03 |
| 市净率 | 2.64 |
| 总市值/万 | 2494362.46 |
| 流通值/万 | 2494352.99 |
| 换手率/% | 2.07 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
万向钱潮(000559)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.36 | 7.55 | 0.24 | 3.28 | 685449.12 | 51539.04 | 2.07 |
| 2025-06-23 | 7.17 | 7.31 | 0.07 | 0.97 | 357341.75 | 25954.19 | 1.08 |
| 2025-06-20 | 7.30 | 7.24 | -0.07 | -0.96 | 440717.73 | 32016.28 | 1.33 |
| 2025-06-19 | 7.48 | 7.31 | -0.17 | -2.27 | 586786.36 | 43450.37 | 1.78 |
| 2025-06-18 | 7.55 | 7.48 | -0.06 | -0.80 | 551066.21 | 40938.55 | 1.67 |
| 2025-06-17 | 7.64 | 7.54 | -0.16 | -2.08 | 551386.42 | 41688.13 | 1.67 |
| 2025-06-16 | 7.50 | 7.70 | 0.06 | 0.79 | 555583.00 | 42428.00 | 1.68 |
| 2025-06-13 | 7.95 | 7.64 | -0.17 | -2.18 | 1020668.32 | 79746.22 | 3.09 |
| 2025-06-12 | 7.83 | 7.81 | -0.15 | -1.88 | 970330.25 | 75530.58 | 2.94 |
| 2025-06-11 | 7.56 | 7.96 | 0.44 | 5.85 | 1893759.67 | 148938.29 | 5.73 |
| 2025-06-10 | 7.69 | 7.52 | -0.10 | -1.31 | 802466.01 | 60507.15 | 2.43 |
| 2025-06-09 | 7.76 | 7.80 | 0.04 | 0.52 | 573094.52 | 44757.62 | 1.73 |
| 2025-06-06 | 7.90 | 7.76 | -0.14 | -1.77 | 633071.46 | 49185.45 | 1.92 |
| 2025-06-05 | 7.84 | 7.90 | 0.06 | 0.77 | 1047885.65 | 82370.60 | 3.17 |
| 2025-06-04 | 7.78 | 7.84 | 0.06 | 0.77 | 693057.38 | 54348.65 | 2.10 |
| 2025-06-03 | 7.73 | 7.78 | 0.00 | 0.00 | 595277.06 | 46358.00 | 1.80 |
| 2025-05-30 | 7.90 | 7.78 | -0.18 | -2.26 | 941766.14 | 73246.59 | 2.85 |
| 2025-05-29 | 7.91 | 7.96 | 0.01 | 0.13 | 877245.68 | 70153.20 | 2.66 |
| 2025-05-28 | 8.20 | 7.95 | -0.22 | -2.69 | 1150276.22 | 92400.56 | 3.48 |
| 2025-05-27 | 8.15 | 8.17 | -0.05 | -0.61 | 1094619.06 | 88840.12 | 3.31 |
| 2025-05-26 | 8.28 | 8.22 | -0.04 | -0.48 | 1150326.15 | 94033.56 | 3.48 |
| 2025-05-23 | 8.42 | 8.26 | -0.16 | -1.90 | 1609567.82 | 134483.07 | 4.87 |
| 2025-05-22 | 8.81 | 8.42 | -0.66 | -7.27 | 2345486.72 | 201749.80 | 7.10 |
| 2025-05-21 | 9.21 | 9.08 | -0.11 | -1.20 | 2550717.90 | 235729.05 | 7.72 |
| 2025-05-20 | 9.14 | 9.19 | 0.09 | 0.99 | 2982301.99 | 277304.82 | 9.03 |
| 2025-05-19 | 9.41 | 9.10 | -0.31 | -3.29 | 2941915.33 | 267235.97 | 8.90 |
| 2025-05-16 | 8.69 | 9.41 | 0.72 | 8.29 | 3956602.78 | 366438.97 | 11.98 |
| 2025-05-15 | 9.18 | 8.69 | -0.31 | -3.44 | 3025819.60 | 270673.89 | 9.16 |
| 2025-05-14 | 9.27 | 9.00 | -0.74 | -7.60 | 3680515.75 | 334777.95 | 11.14 |
| 2025-05-13 | 9.55 | 9.74 | 0.46 | 4.96 | 4928606.49 | 474217.27 | 14.92 |
| 2025-05-12 | 9.28 | 9.28 | 0.84 | 9.95 | 3555690.57 | 327167.22 | 10.76 |
| 2025-05-09 | 7.86 | 8.44 | 0.77 | 10.04 | 889678.01 | 73455.18 | 2.69 |
| 2025-05-08 | 7.25 | 7.67 | 0.70 | 10.04 | 686252.92 | 51772.16 | 2.08 |
| 2025-05-07 | 6.79 | 6.97 | 0.22 | 3.26 | 895500.55 | 61433.38 | 2.71 |
| 2025-05-06 | 6.58 | 6.75 | 0.25 | 3.85 | 483348.28 | 32436.07 | 1.46 |
| 2025-04-30 | 6.39 | 6.50 | 0.13 | 2.04 | 351214.20 | 22683.95 | 1.06 |
| 2025-04-29 | 6.25 | 6.37 | 0.12 | 1.92 | 288188.06 | 18285.80 | 0.87 |
| 2025-04-28 | 6.47 | 6.25 | -0.20 | -3.10 | 329189.40 | 20719.65 | 1.00 |
| 2025-04-25 | 6.40 | 6.45 | 0.06 | 0.94 | 286151.04 | 18444.61 | 0.87 |
| 2025-04-24 | 6.53 | 6.39 | -0.14 | -2.14 | 466343.21 | 30040.56 | 1.41 |
| 2025-04-23 | 6.25 | 6.53 | 0.34 | 5.49 | 845799.54 | 54667.13 | 2.56 |
| 2025-04-22 | 6.21 | 6.19 | -0.05 | -0.80 | 307891.25 | 19116.67 | 0.93 |
| 2025-04-21 | 6.03 | 6.24 | 0.18 | 2.97 | 359757.36 | 22194.44 | 1.09 |
| 2025-04-18 | 6.01 | 6.06 | 0.01 | 0.17 | 275764.29 | 16669.82 | 0.83 |
| 2025-04-17 | 6.01 | 6.05 | -0.06 | -0.98 | 308838.28 | 18794.17 | 0.93 |
| 2025-04-16 | 6.35 | 6.11 | -0.30 | -4.68 | 598856.80 | 36918.06 | 1.81 |
| 2025-04-15 | 6.36 | 6.41 | 0.08 | 1.26 | 617438.36 | 39629.33 | 1.87 |
| 2025-04-14 | 6.34 | 6.33 | 0.11 | 1.77 | 549727.01 | 35210.17 | 1.66 |
| 2025-04-11 | 6.05 | 6.22 | 0.04 | 0.65 | 647510.64 | 40309.31 | 1.96 |
| 2025-04-10 | 6.24 | 6.18 | 0.08 | 1.31 | 887185.69 | 55845.58 | 2.69 |
| 2025-04-09 | 6.03 | 6.10 | -0.17 | -2.71 | 1197832.44 | 70675.09 | 3.63 |
| 2025-04-08 | 6.79 | 6.27 | -0.68 | -9.78 | 1212318.89 | 77926.96 | 3.67 |
| 2025-04-07 | 7.15 | 6.95 | -0.77 | -9.97 | 954292.83 | 67420.40 | 2.89 |
| 2025-04-03 | 7.44 | 7.72 | 0.27 | 3.62 | 2368127.00 | 178881.89 | 7.17 |
| 2025-04-02 | 6.75 | 7.45 | 0.68 | 10.04 | 1696521.21 | 124268.39 | 5.14 |
| 2025-04-01 | 7.05 | 6.77 | -0.24 | -3.42 | 927694.64 | 63494.53 | 2.81 |
| 2025-03-31 | 7.28 | 7.01 | -0.44 | -5.91 | 1581879.71 | 113812.46 | 4.79 |
| 2025-03-28 | 7.01 | 7.45 | 0.54 | 7.82 | 1499691.93 | 111984.51 | 4.54 |
| 2025-03-27 | 6.87 | 6.91 | -0.01 | -0.15 | 517046.72 | 35721.45 | 1.57 |
| 2025-03-26 | 6.74 | 6.92 | 0.16 | 2.37 | 495136.07 | 34500.46 | 1.50 |
| 2025-03-25 | 6.90 | 6.76 | -0.15 | -2.17 | 397091.67 | 27156.07 | 1.20 |
| 2025-03-24 | 7.06 | 6.91 | -0.14 | -1.99 | 648405.17 | 44830.80 | 1.96 |
| 2025-03-21 | 7.40 | 7.05 | -0.31 | -4.21 | 1026752.25 | 74897.63 | 3.11 |
| 2025-03-20 | 7.17 | 7.36 | 0.18 | 2.51 | 861719.92 | 63381.97 | 2.61 |
| 2025-03-19 | 7.14 | 7.18 | 0.04 | 0.56 | 578586.71 | 41475.69 | 1.75 |
| 2025-03-18 | 6.91 | 7.14 | 0.24 | 3.48 | 672297.20 | 47449.24 | 2.03 |
| 2025-03-17 | 6.96 | 6.90 | -0.03 | -0.43 | 305397.64 | 21078.33 | 0.92 |
| 2025-03-14 | 6.92 | 6.93 | 0.04 | 0.58 | 438761.37 | 30269.64 | 1.33 |
| 2025-03-13 | 7.05 | 6.89 | -0.13 | -1.85 | 498866.18 | 34407.15 | 1.51 |
| 2025-03-12 | 7.11 | 7.02 | -0.03 | -0.43 | 479749.51 | 33793.03 | 1.45 |
| 2025-03-11 | 7.05 | 7.05 | -0.11 | -1.54 | 845914.16 | 59708.77 | 2.56 |
| 2025-03-10 | 6.80 | 7.16 | 0.40 | 5.92 | 1125601.38 | 79079.21 | 3.41 |
| 2025-03-07 | 6.67 | 6.76 | 0.08 | 1.20 | 374656.87 | 25264.47 | 1.13 |
| 2025-03-06 | 6.60 | 6.68 | 0.08 | 1.21 | 380055.03 | 25449.79 | 1.15 |
| 2025-03-05 | 6.53 | 6.60 | 0.07 | 1.07 | 326016.45 | 21342.06 | 0.99 |
| 2025-03-04 | 6.42 | 6.53 | 0.04 | 0.62 | 250144.04 | 16293.28 | 0.76 |
| 2025-03-03 | 6.43 | 6.49 | 0.02 | 0.31 | 382074.57 | 24933.02 | 1.16 |
| 2025-02-28 | 6.86 | 6.47 | -0.27 | -4.01 | 450738.72 | 29803.17 | 1.36 |
| 2025-02-27 | 6.75 | 6.74 | 0.06 | 0.90 | 472170.66 | 31800.94 | 1.43 |
| 2025-02-26 | 6.46 | 6.68 | 0.24 | 3.73 | 516473.30 | 34356.54 | 1.56 |
| 2025-02-25 | 6.46 | 6.44 | -0.06 | -0.92 | 258156.92 | 16628.90 | 0.78 |
| 2025-02-24 | 6.51 | 6.50 | -0.01 | -0.15 | 341514.71 | 22289.89 | 1.03 |
| 2025-02-21 | 6.37 | 6.51 | 0.12 | 1.88 | 431718.03 | 28063.48 | 1.31 |
| 2025-02-20 | 6.49 | 6.39 | -0.09 | -1.39 | 287508.87 | 18377.86 | 0.87 |
| 2025-02-19 | 6.31 | 6.48 | 0.13 | 2.05 | 438053.08 | 28129.95 | 1.33 |
| 2025-02-18 | 6.33 | 6.35 | 0.05 | 0.79 | 347054.73 | 22111.91 | 1.05 |
| 2025-02-17 | 6.30 | 6.30 | 0.00 | 0.00 | 196848.58 | 12358.25 | 0.60 |
| 2025-02-14 | 6.27 | 6.30 | 0.02 | 0.32 | 164765.13 | 10383.73 | 0.50 |
| 2025-02-13 | 6.43 | 6.28 | -0.14 | -2.18 | 232601.32 | 14702.65 | 0.70 |
| 2025-02-12 | 6.34 | 6.42 | 0.07 | 1.10 | 238587.27 | 15239.44 | 0.72 |
| 2025-02-11 | 6.36 | 6.35 | -0.02 | -0.31 | 183126.29 | 11598.19 | 0.55 |
| 2025-02-10 | 6.38 | 6.37 | -0.04 | -0.62 | 290099.59 | 18413.12 | 0.88 |
| 2025-02-07 | 6.33 | 6.41 | 0.08 | 1.26 | 389453.24 | 24885.76 | 1.18 |
| 2025-02-06 | 6.08 | 6.33 | 0.22 | 3.60 | 270777.81 | 16901.62 | 0.82 |
| 2025-02-05 | 6.07 | 6.11 | 0.07 | 1.16 | 138852.20 | 8488.00 | 0.42 |
| 2025-01-27 | 6.20 | 6.04 | -0.14 | -2.27 | 158096.84 | 9657.70 | 0.48 |
| 2025-01-24 | 6.08 | 6.18 | 0.09 | 1.48 | 162282.48 | 9976.07 | 0.49 |
| 2025-01-23 | 6.14 | 6.09 | 0.01 | 0.16 | 217105.75 | 13397.02 | 0.66 |
| 2025-01-22 | 6.15 | 6.08 | -0.09 | -1.46 | 147898.80 | 9011.26 | 0.45 |
| 2025-01-21 | 6.21 | 6.17 | -0.01 | -0.16 | 149747.47 | 9216.45 | 0.45 |
日K线
周K线
月K线
