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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.98 | 9.02 | 8.90 | 9.00 | +0.33% | 0.25 | 0.51% |
| 2025-12-16 | 9.00 | 9.05 | 8.90 | 8.97 | -0.22% | 0.34 | 0.69% |
| 2025-12-15 | 9.13 | 9.15 | 8.97 | 8.99 | -1.53% | 0.56 | 1.15% |
| 2025-12-12 | 9.14 | 9.21 | 9.11 | 9.13 | -0.11% | 0.33 | 0.65% |
| 2025-12-11 | 9.23 | 9.27 | 9.11 | 9.14 | -0.87% | 0.37 | 0.74% |
| 2025-12-10 | 9.29 | 9.34 | 9.16 | 9.22 | -0.97% | 0.39 | 0.79% |
| 2025-12-09 | 9.36 | 9.38 | 9.30 | 9.31 | -0.75% | 0.19 | 0.37% |
| 2025-12-08 | 9.40 | 9.42 | 9.36 | 9.38 | +0.21% | 0.24 | 0.47% |
| 2025-12-05 | 9.31 | 9.38 | 9.26 | 9.36 | +0.21% | 0.40 | 0.78% |
| 2025-12-04 | 9.44 | 9.44 | 9.34 | 9.34 | -1.06% | 0.24 | 0.47% |
| 2025-12-03 | 9.40 | 9.48 | 9.37 | 9.44 | +0.53% | 0.34 | 0.66% |
| 2025-12-02 | 9.41 | 9.41 | 9.35 | 9.39 | -0.21% | 0.21 | 0.42% |
| 2025-12-01 | 9.41 | 9.45 | 9.38 | 9.41 | 0.00% | 0.39 | 0.77% |
| 2025-11-28 | 9.35 | 9.41 | 9.35 | 9.41 | +0.53% | 0.13 | 0.26% |
| 2025-11-27 | 9.37 | 9.40 | 9.34 | 9.36 | -0.21% | 0.21 | 0.41% |
| 2025-11-26 | 9.42 | 9.48 | 9.37 | 9.38 | -0.74% | 0.34 | 0.67% |
| 2025-11-25 | 9.46 | 9.51 | 9.42 | 9.45 | +0.11% | 0.29 | 0.55% |
| 2025-11-24 | 9.41 | 9.53 | 9.36 | 9.44 | -0.21% | 0.56 | 1.10% |
| 2025-11-21 | 9.49 | 9.68 | 9.35 | 9.46 | -0.73% | 1.02 | 1.97% |
| 2025-11-20 | 9.53 | 9.58 | 9.45 | 9.53 | -0.10% | 0.44 | 0.85% |