钱江水利 sh.600283
8.82
-0.34%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.88 | 8.90 | 8.69 | 8.82 | -0.34% | 0.47 | 0.98% |
| 2026-05-21 | 8.93 | 9.04 | 8.82 | 8.85 | -0.90% | 0.35 | 0.73% |
| 2026-05-20 | 9.08 | 9.08 | 8.88 | 8.93 | -1.65% | 0.41 | 0.84% |
| 2026-05-19 | 9.05 | 9.13 | 9.03 | 9.08 | -0.22% | 0.31 | 0.62% |
| 2026-05-18 | 8.89 | 9.19 | 8.88 | 9.10 | +2.02% | 0.67 | 1.36% |
| 2026-05-15 | 8.98 | 9.01 | 8.91 | 8.92 | -0.78% | 0.35 | 0.72% |
| 2026-05-14 | 9.11 | 9.12 | 8.97 | 8.99 | -1.43% | 0.54 | 1.10% |
| 2026-05-13 | 9.13 | 9.18 | 9.11 | 9.12 | -0.11% | 0.32 | 0.65% |
| 2026-05-12 | 9.17 | 9.19 | 9.12 | 9.13 | -1.08% | 0.40 | 0.81% |
| 2026-05-11 | 9.29 | 9.30 | 9.14 | 9.23 | +0.11% | 0.78 | 1.55% |
| 2026-05-08 | 9.20 | 9.28 | 9.18 | 9.22 | +0.22% | 0.40 | 0.80% |
| 2026-05-07 | 9.21 | 9.26 | 9.18 | 9.20 | -0.11% | 0.42 | 0.83% |
| 2026-05-06 | 9.17 | 9.27 | 9.17 | 9.21 | +0.55% | 0.39 | 0.78% |
| 2026-04-30 | 9.26 | 9.27 | 9.16 | 9.16 | -1.08% | 0.43 | 0.86% |
| 2026-04-29 | 9.20 | 9.30 | 9.18 | 9.26 | -0.32% | 0.60 | 1.20% |
| 2026-04-28 | 9.23 | 9.32 | 9.20 | 9.29 | +0.43% | 0.41 | 0.81% |
| 2026-04-27 | 9.27 | 9.27 | 9.13 | 9.25 | -0.22% | 0.34 | 0.69% |
| 2026-04-24 | 9.24 | 9.30 | 9.17 | 9.27 | +0.22% | 0.30 | 0.60% |
| 2026-04-23 | 9.33 | 9.33 | 9.21 | 9.25 | -0.64% | 0.35 | 0.70% |
| 2026-04-22 | 9.23 | 9.35 | 9.18 | 9.31 | +0.65% | 0.51 | 1.00% |