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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.25 | 9.28 | 9.19 | 9.25 | 0.00% | 0.39 | 0.77% |
| 2026-04-20 | 9.10 | 9.27 | 9.07 | 9.25 | +1.43% | 0.46 | 0.92% |
| 2026-04-17 | 9.17 | 9.17 | 9.08 | 9.12 | -0.55% | 0.33 | 0.66% |
| 2026-04-16 | 9.18 | 9.22 | 9.09 | 9.17 | -0.65% | 0.48 | 0.97% |
| 2026-04-15 | 9.13 | 9.29 | 9.10 | 9.23 | +0.87% | 0.44 | 0.87% |
| 2026-04-14 | 9.13 | 9.16 | 9.06 | 9.15 | +0.55% | 0.22 | 0.44% |
| 2026-04-13 | 9.05 | 9.11 | 9.05 | 9.10 | -0.11% | 0.17 | 0.34% |
| 2026-04-10 | 9.07 | 9.12 | 9.05 | 9.11 | +0.77% | 0.23 | 0.46% |
| 2026-04-09 | 9.14 | 9.16 | 9.03 | 9.04 | -1.53% | 0.30 | 0.60% |
| 2026-04-08 | 9.12 | 9.19 | 9.06 | 9.18 | +2.11% | 0.55 | 1.11% |
| 2026-04-07 | 9.00 | 9.04 | 8.94 | 8.99 | -0.11% | 0.26 | 0.53% |
| 2026-04-03 | 9.12 | 9.14 | 8.95 | 9.00 | -1.21% | 0.38 | 0.77% |
| 2026-04-02 | 9.21 | 9.26 | 9.09 | 9.11 | -1.51% | 0.41 | 0.82% |
| 2026-04-01 | 9.24 | 9.29 | 9.19 | 9.25 | +0.22% | 0.42 | 0.83% |
| 2026-03-31 | 9.24 | 9.32 | 9.15 | 9.23 | -0.32% | 0.41 | 0.81% |
| 2026-03-30 | 9.24 | 9.34 | 9.16 | 9.26 | -0.75% | 0.42 | 0.84% |
| 2026-03-27 | 9.28 | 9.35 | 9.21 | 9.33 | -0.11% | 0.74 | 1.46% |
| 2026-03-26 | 9.42 | 9.45 | 9.29 | 9.34 | -0.74% | 0.43 | 0.84% |
| 2026-03-25 | 9.18 | 9.43 | 9.11 | 9.41 | +2.62% | 0.71 | 1.39% |
| 2026-03-24 | 8.99 | 9.19 | 8.90 | 9.17 | +3.15% | 0.70 | 1.43% |