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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.54 | 9.55 | 9.43 | 9.44 | -0.63% | 0.44 | 0.85% |
| 2026-01-15 | 9.51 | 9.57 | 9.45 | 9.50 | -0.11% | 0.52 | 1.00% |
| 2026-01-14 | 9.63 | 9.68 | 9.45 | 9.51 | -1.55% | 1.04 | 2.00% |
| 2026-01-13 | 9.62 | 9.74 | 9.56 | 9.66 | -0.10% | 0.79 | 1.50% |
| 2026-01-12 | 9.70 | 9.84 | 9.63 | 9.67 | +0.21% | 1.56 | 2.95% |
| 2026-01-09 | 9.44 | 9.68 | 9.40 | 9.65 | +2.01% | 1.51 | 2.91% |
| 2026-01-08 | 9.44 | 9.46 | 9.33 | 9.46 | +0.64% | 0.60 | 1.18% |
| 2026-01-07 | 9.45 | 9.52 | 9.35 | 9.40 | +0.21% | 0.70 | 1.37% |
| 2026-01-06 | 9.43 | 9.43 | 9.30 | 9.38 | -0.21% | 0.70 | 1.37% |
| 2026-01-05 | 9.15 | 9.50 | 9.13 | 9.40 | +2.73% | 1.20 | 2.37% |
| 2025-12-31 | 9.05 | 9.18 | 9.05 | 9.15 | +1.10% | 0.37 | 0.74% |
| 2025-12-30 | 9.13 | 9.14 | 9.02 | 9.05 | -0.98% | 0.40 | 0.81% |
| 2025-12-29 | 9.11 | 9.23 | 9.06 | 9.14 | +0.44% | 0.44 | 0.88% |
| 2025-12-26 | 9.11 | 9.14 | 9.05 | 9.10 | 0.00% | 0.34 | 0.69% |
| 2025-12-25 | 9.14 | 9.15 | 9.05 | 9.10 | -0.22% | 0.29 | 0.58% |
| 2025-12-24 | 9.10 | 9.19 | 9.08 | 9.12 | +0.55% | 0.37 | 0.74% |
| 2025-12-23 | 9.10 | 9.12 | 9.05 | 9.07 | -0.33% | 0.32 | 0.64% |
| 2025-12-22 | 9.12 | 9.18 | 9.08 | 9.10 | 0.00% | 0.39 | 0.79% |
| 2025-12-19 | 9.00 | 9.14 | 8.99 | 9.10 | +1.11% | 0.28 | 0.56% |
| 2025-12-18 | 9.00 | 9.01 | 8.94 | 9.00 | 0.00% | 0.33 | 0.68% |