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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.29 | 9.32 | 9.21 | 9.23 | -0.65% | 0.28 | 0.56% |
| 2026-02-12 | 9.38 | 9.39 | 9.28 | 9.29 | -0.64% | 0.29 | 0.57% |
| 2026-02-11 | 9.34 | 9.35 | 9.30 | 9.35 | +0.43% | 0.23 | 0.45% |
| 2026-02-10 | 9.33 | 9.35 | 9.30 | 9.31 | -0.43% | 0.30 | 0.59% |
| 2026-02-09 | 9.31 | 9.35 | 9.28 | 9.35 | +0.86% | 0.31 | 0.61% |
| 2026-02-06 | 9.24 | 9.35 | 9.21 | 9.27 | +0.11% | 0.32 | 0.62% |
| 2026-02-05 | 9.31 | 9.34 | 9.26 | 9.26 | -0.43% | 0.34 | 0.68% |
| 2026-02-04 | 9.25 | 9.31 | 9.22 | 9.30 | +0.43% | 0.31 | 0.61% |
| 2026-02-03 | 9.28 | 9.30 | 9.15 | 9.26 | +0.22% | 0.43 | 0.86% |
| 2026-02-02 | 9.33 | 9.42 | 9.23 | 9.24 | -1.28% | 0.43 | 0.84% |
| 2026-01-30 | 9.26 | 9.53 | 9.25 | 9.36 | +0.65% | 0.60 | 1.17% |
| 2026-01-29 | 9.35 | 9.35 | 9.24 | 9.30 | -0.32% | 0.47 | 0.94% |
| 2026-01-28 | 9.37 | 9.39 | 9.31 | 9.33 | -0.53% | 0.35 | 0.69% |
| 2026-01-27 | 9.49 | 9.49 | 9.29 | 9.38 | -1.05% | 0.43 | 0.84% |
| 2026-01-26 | 9.57 | 9.58 | 9.44 | 9.48 | -0.94% | 0.38 | 0.73% |
| 2026-01-23 | 9.57 | 9.59 | 9.53 | 9.57 | 0.00% | 0.34 | 0.66% |
| 2026-01-22 | 9.52 | 9.57 | 9.51 | 9.57 | +0.53% | 0.29 | 0.57% |
| 2026-01-21 | 9.51 | 9.56 | 9.50 | 9.52 | -0.31% | 0.34 | 0.65% |
| 2026-01-20 | 9.47 | 9.57 | 9.45 | 9.55 | +0.63% | 0.48 | 0.93% |
| 2026-01-19 | 9.42 | 9.51 | 9.41 | 9.49 | +0.53% | 0.37 | 0.72% |