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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.62 | 9.72 | 9.50 | 9.54 | -1.24% | 0.51 | 0.98% |
| 2025-11-18 | 9.70 | 9.74 | 9.60 | 9.66 | -0.62% | 0.41 | 0.79% |
| 2025-11-17 | 9.81 | 9.82 | 9.70 | 9.72 | -1.12% | 0.56 | 1.05% |
| 2025-11-14 | 9.88 | 9.96 | 9.81 | 9.83 | -0.81% | 0.43 | 0.79% |
| 2025-11-13 | 9.84 | 9.96 | 9.79 | 9.91 | +0.71% | 0.64 | 1.20% |
| 2025-11-12 | 9.88 | 9.88 | 9.81 | 9.84 | -0.40% | 0.35 | 0.65% |
| 2025-11-11 | 9.90 | 9.90 | 9.84 | 9.88 | -0.10% | 0.36 | 0.67% |
| 2025-11-10 | 9.79 | 9.96 | 9.77 | 9.89 | +0.92% | 0.58 | 1.09% |
| 2025-11-07 | 9.83 | 9.87 | 9.80 | 9.80 | -0.41% | 0.39 | 0.72% |
| 2025-11-06 | 9.84 | 9.88 | 9.80 | 9.84 | +0.10% | 0.42 | 0.78% |
| 2025-11-05 | 9.78 | 9.85 | 9.75 | 9.83 | +0.31% | 0.44 | 0.83% |
| 2025-11-04 | 9.77 | 9.90 | 9.73 | 9.80 | +0.51% | 0.71 | 1.34% |
| 2025-11-03 | 9.76 | 9.77 | 9.70 | 9.75 | +0.10% | 0.39 | 0.73% |
| 2025-10-31 | 9.63 | 9.75 | 9.63 | 9.74 | +0.93% | 0.53 | 1.01% |
| 2025-10-30 | 9.62 | 9.69 | 9.57 | 9.65 | +0.10% | 0.38 | 0.72% |
| 2025-10-29 | 9.65 | 9.68 | 9.56 | 9.64 | -0.41% | 0.37 | 0.71% |
| 2025-10-28 | 9.67 | 9.73 | 9.65 | 9.68 | -0.21% | 0.33 | 0.63% |
| 2025-10-27 | 9.71 | 9.72 | 9.61 | 9.70 | +0.31% | 0.50 | 0.95% |
| 2025-10-24 | 9.71 | 9.75 | 9.58 | 9.67 | -0.62% | 0.71 | 1.35% |
| 2025-10-23 | 9.66 | 9.74 | 9.61 | 9.73 | +0.62% | 0.54 | 1.01% |