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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.68 | 9.79 | 9.65 | 9.77 | +0.91% | 0.66 | 1.21% |
| 2025-06-23 | 9.56 | 9.72 | 9.46 | 9.68 | +0.61% | 0.64 | 1.20% |
| 2025-06-20 | 9.58 | 9.77 | 9.52 | 9.62 | +0.71% | 1.07 | 1.98% |
| 2025-06-19 | 9.56 | 9.63 | 9.47 | 9.55 | -0.41% | 0.46 | 0.87% |
| 2025-06-18 | 9.67 | 9.75 | 9.56 | 9.59 | -1.31% | 0.56 | 1.04% |
| 2025-06-17 | 9.80 | 9.80 | 9.69 | 9.72 | -0.60% | 0.48 | 0.88% |
| 2025-06-16 | 9.82 | 9.89 | 9.74 | 9.78 | 0.00% | 0.41 | 0.75% |
| 2025-06-13 | 9.89 | 9.93 | 9.73 | 9.78 | -1.67% | 0.72 | 1.31% |
| 2025-06-12 | 9.97 | 10.02 | 9.90 | 9.94 | -0.68% | 1.00 | 1.80% |
| 2025-06-11 | 10.00 | 10.06 | 9.91 | 10.01 | +0.79% | 0.52 | 1.02% |
| 2025-06-10 | 10.11 | 10.12 | 9.86 | 9.93 | -2.02% | 0.84 | 1.67% |
| 2025-06-09 | 10.06 | 10.15 | 9.94 | 10.14 | +1.07% | 1.00 | 1.96% |
| 2025-06-06 | 10.05 | 10.10 | 10.00 | 10.03 | -0.39% | 0.64 | 1.26% |
| 2025-06-05 | 10.13 | 10.18 | 10.00 | 10.07 | -0.67% | 0.56 | 1.10% |
| 2025-06-04 | 10.03 | 10.20 | 9.97 | 10.14 | +0.78% | 0.75 | 1.47% |
| 2025-06-03 | 9.90 | 10.15 | 9.90 | 10.06 | +0.59% | 0.91 | 1.79% |
| 2025-05-30 | 10.18 | 10.73 | 10.00 | 10.00 | -1.06% | 2.01 | 3.86% |
| 2025-05-29 | 9.96 | 10.13 | 9.87 | 10.11 | +1.27% | 0.74 | 1.45% |
| 2025-05-28 | 10.18 | 10.29 | 9.95 | 9.98 | -2.57% | 0.97 | 1.90% |
| 2025-05-27 | 10.13 | 10.43 | 10.06 | 10.24 | +1.45% | 1.23 | 2.37% |