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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.19 | 10.25 | 10.00 | 10.10 | -1.33% | 0.98 | 1.91% |
| 2025-05-23 | 10.28 | 10.71 | 10.11 | 10.23 | +0.58% | 1.75 | 3.32% |
| 2025-05-22 | 10.40 | 10.88 | 10.17 | 10.18 | -1.60% | 1.76 | 3.32% |
| 2025-05-21 | 10.62 | 10.72 | 10.33 | 10.34 | -2.21% | 1.19 | 2.23% |
| 2025-05-20 | 10.44 | 10.61 | 10.34 | 10.58 | +1.88% | 1.12 | 2.10% |
| 2025-05-19 | 10.35 | 10.43 | 10.27 | 10.38 | +0.28% | 0.75 | 1.42% |
| 2025-05-16 | 10.44 | 10.50 | 10.30 | 10.35 | -0.47% | 0.73 | 1.39% |
| 2025-05-15 | 10.46 | 10.52 | 10.32 | 10.40 | -0.74% | 0.70 | 1.33% |
| 2025-05-14 | 10.54 | 10.61 | 10.40 | 10.48 | -0.74% | 0.97 | 1.83% |
| 2025-05-13 | 10.40 | 10.64 | 10.34 | 10.56 | +1.50% | 1.26 | 2.36% |
| 2025-05-12 | 10.15 | 10.48 | 10.12 | 10.40 | +0.47% | 1.19 | 2.28% |
| 2025-05-09 | 10.34 | 10.52 | 10.22 | 10.35 | +1.43% | 1.42 | 2.71% |
| 2025-05-08 | 10.12 | 10.36 | 10.08 | 10.20 | +0.19% | 0.85 | 1.64% |
| 2025-05-07 | 10.28 | 10.32 | 10.12 | 10.18 | -0.95% | 0.92 | 1.78% |
| 2025-05-06 | 10.15 | 10.28 | 10.07 | 10.28 | +1.74% | 0.91 | 1.77% |