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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.91 | 9.97 | 9.86 | 9.94 | +0.40% | 0.64 | 1.18% |
| 2025-08-18 | 9.86 | 9.91 | 9.84 | 9.90 | +0.30% | 0.78 | 1.45% |
| 2025-08-15 | 9.77 | 9.88 | 9.77 | 9.87 | +0.82% | 0.49 | 0.91% |
| 2025-08-14 | 9.90 | 9.94 | 9.78 | 9.79 | -1.11% | 0.79 | 1.48% |
| 2025-08-13 | 9.97 | 9.97 | 9.90 | 9.90 | -0.60% | 0.79 | 1.47% |
| 2025-08-12 | 9.98 | 10.00 | 9.93 | 9.96 | -0.40% | 0.63 | 1.16% |
| 2025-08-11 | 10.00 | 10.02 | 9.94 | 10.00 | +0.10% | 0.78 | 1.43% |
| 2025-08-08 | 9.96 | 10.01 | 9.94 | 9.99 | +0.20% | 0.47 | 0.87% |
| 2025-08-07 | 9.96 | 10.00 | 9.94 | 9.97 | -0.10% | 0.46 | 0.86% |
| 2025-08-06 | 10.03 | 10.03 | 9.94 | 9.98 | -0.30% | 0.58 | 1.06% |
| 2025-08-05 | 9.96 | 10.01 | 9.95 | 10.01 | +0.50% | 0.55 | 1.02% |
| 2025-08-04 | 9.94 | 9.99 | 9.90 | 9.96 | -0.60% | 0.70 | 1.30% |
| 2025-08-01 | 10.10 | 10.15 | 9.97 | 10.02 | -0.60% | 0.93 | 1.71% |
| 2025-07-31 | 10.42 | 10.42 | 10.02 | 10.08 | -4.46% | 2.43 | 4.37% |
| 2025-07-30 | 10.33 | 10.66 | 10.28 | 10.55 | +2.63% | 2.81 | 4.94% |
| 2025-07-29 | 10.30 | 10.54 | 10.26 | 10.28 | +0.39% | 1.78 | 3.15% |
| 2025-07-28 | 10.30 | 10.32 | 10.19 | 10.24 | -0.29% | 0.88 | 1.59% |
| 2025-07-25 | 10.34 | 10.35 | 10.20 | 10.27 | -0.58% | 1.24 | 2.23% |
| 2025-07-24 | 10.25 | 10.34 | 10.16 | 10.33 | +0.68% | 1.45 | 2.60% |
| 2025-07-23 | 10.25 | 10.45 | 10.23 | 10.26 | 0.00% | 2.15 | 3.83% |