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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.21 | 9.25 | 8.82 | 8.89 | -4.51% | 0.87 | 1.77% |
| 2026-03-20 | 9.43 | 9.54 | 9.28 | 9.31 | -1.79% | 0.68 | 1.33% |
| 2026-03-19 | 9.40 | 9.60 | 9.39 | 9.48 | +0.21% | 0.85 | 1.64% |
| 2026-03-18 | 9.43 | 9.48 | 9.38 | 9.46 | +0.32% | 0.47 | 0.91% |
| 2026-03-17 | 9.58 | 9.59 | 9.42 | 9.43 | -1.36% | 0.41 | 0.80% |
| 2026-03-16 | 9.54 | 9.58 | 9.41 | 9.56 | +0.42% | 0.52 | 1.00% |
| 2026-03-13 | 9.60 | 9.63 | 9.50 | 9.52 | -0.83% | 0.52 | 1.01% |
| 2026-03-12 | 9.57 | 9.69 | 9.52 | 9.60 | +0.10% | 0.61 | 1.17% |
| 2026-03-11 | 9.55 | 9.59 | 9.47 | 9.59 | +0.42% | 0.68 | 1.31% |
| 2026-03-10 | 9.61 | 9.61 | 9.45 | 9.55 | -0.62% | 0.95 | 1.83% |
| 2026-03-09 | 9.44 | 9.62 | 9.39 | 9.61 | +1.16% | 1.15 | 2.21% |
| 2026-03-06 | 9.47 | 9.50 | 9.42 | 9.50 | +0.21% | 0.55 | 1.07% |
| 2026-03-05 | 9.42 | 9.50 | 9.37 | 9.48 | +1.50% | 0.68 | 1.32% |
| 2026-03-04 | 9.38 | 9.41 | 9.27 | 9.34 | -0.21% | 0.47 | 0.92% |
| 2026-03-03 | 9.34 | 9.56 | 9.32 | 9.36 | -0.11% | 0.83 | 1.61% |
| 2026-03-02 | 9.42 | 9.46 | 9.31 | 9.37 | -1.06% | 0.49 | 0.97% |
| 2026-02-27 | 9.42 | 9.48 | 9.36 | 9.47 | +0.42% | 0.49 | 0.96% |
| 2026-02-26 | 9.39 | 9.44 | 9.34 | 9.43 | +0.64% | 0.42 | 0.83% |
| 2026-02-25 | 9.30 | 9.39 | 9.29 | 9.37 | +0.75% | 0.43 | 0.85% |
| 2026-02-24 | 9.25 | 9.30 | 9.23 | 9.30 | +0.76% | 0.34 | 0.68% |