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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.20 | 10.40 | 10.14 | 10.26 | +0.49% | 2.75 | 4.91% |
| 2025-07-21 | 10.36 | 10.48 | 10.10 | 10.21 | +1.49% | 2.74 | 4.93% |
| 2025-07-18 | 10.03 | 10.07 | 9.98 | 10.06 | +0.30% | 0.48 | 0.88% |
| 2025-07-17 | 9.94 | 10.03 | 9.90 | 10.03 | +0.80% | 0.74 | 1.36% |
| 2025-07-16 | 9.94 | 10.00 | 9.93 | 9.95 | -0.10% | 0.48 | 0.89% |
| 2025-07-15 | 10.10 | 10.13 | 9.91 | 9.96 | -1.58% | 0.70 | 1.28% |
| 2025-07-14 | 10.16 | 10.22 | 10.11 | 10.12 | -0.59% | 0.82 | 1.48% |
| 2025-07-11 | 10.00 | 10.21 | 9.96 | 10.18 | +1.80% | 1.44 | 2.61% |
| 2025-07-10 | 10.00 | 10.05 | 9.93 | 10.00 | +0.20% | 0.73 | 1.34% |
| 2025-07-09 | 10.02 | 10.05 | 9.95 | 9.98 | -0.49% | 0.82 | 1.47% |
| 2025-07-08 | 10.02 | 10.07 | 9.94 | 10.03 | -0.10% | 1.04 | 1.86% |
| 2025-07-07 | 9.86 | 10.04 | 9.84 | 10.04 | +1.38% | 1.04 | 1.87% |
| 2025-07-04 | 9.88 | 10.10 | 9.80 | 9.90 | +0.40% | 1.05 | 1.90% |
| 2025-07-03 | 9.85 | 9.93 | 9.82 | 9.86 | +0.40% | 0.60 | 1.09% |
| 2025-07-02 | 9.85 | 9.91 | 9.79 | 9.82 | -0.49% | 0.57 | 1.03% |
| 2025-07-01 | 9.96 | 9.97 | 9.80 | 9.87 | -0.98% | 0.89 | 1.62% |
| 2025-06-30 | 9.90 | 10.14 | 9.86 | 9.97 | +1.29% | 1.21 | 2.18% |
| 2025-06-27 | 9.84 | 10.12 | 9.82 | 9.84 | +1.31% | 1.73 | 3.13% |
| 2025-06-26 | 9.82 | 9.83 | 9.69 | 9.72 | -1.09% | 0.66 | 1.22% |
| 2025-06-25 | 9.82 | 9.83 | 9.74 | 9.82 | +0.60% | 0.68 | 1.25% |