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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.68 | 9.73 | 9.65 | 9.67 | -0.21% | 0.31 | 0.59% |
| 2025-10-21 | 9.52 | 9.73 | 9.47 | 9.69 | +1.89% | 0.64 | 1.22% |
| 2025-10-20 | 9.55 | 9.55 | 9.44 | 9.51 | 0.00% | 0.32 | 0.63% |
| 2025-10-17 | 9.69 | 9.69 | 9.43 | 9.51 | -1.96% | 0.63 | 1.21% |
| 2025-10-16 | 9.68 | 9.76 | 9.58 | 9.70 | +0.10% | 0.48 | 0.92% |
| 2025-10-15 | 9.54 | 9.73 | 9.48 | 9.69 | +1.68% | 0.75 | 1.43% |
| 2025-10-14 | 9.45 | 9.55 | 9.45 | 9.53 | +1.06% | 0.32 | 0.61% |
| 2025-10-13 | 9.34 | 9.47 | 9.32 | 9.43 | -0.84% | 0.27 | 0.53% |
| 2025-10-10 | 9.35 | 9.53 | 9.32 | 9.51 | +1.49% | 0.41 | 0.80% |
| 2025-10-09 | 9.33 | 9.39 | 9.32 | 9.37 | +0.43% | 0.29 | 0.57% |
| 2025-09-30 | 9.43 | 9.43 | 9.32 | 9.33 | -0.32% | 0.21 | 0.40% |
| 2025-09-29 | 9.32 | 9.39 | 9.24 | 9.36 | +0.21% | 0.25 | 0.50% |
| 2025-09-26 | 9.35 | 9.38 | 9.30 | 9.34 | +0.11% | 0.24 | 0.46% |
| 2025-09-25 | 9.43 | 9.45 | 9.32 | 9.33 | -1.37% | 0.34 | 0.66% |
| 2025-09-24 | 9.41 | 9.47 | 9.38 | 9.46 | +0.11% | 0.40 | 0.77% |
| 2025-09-23 | 9.55 | 9.58 | 9.29 | 9.45 | -1.36% | 0.46 | 0.90% |
| 2025-09-22 | 9.60 | 9.61 | 9.50 | 9.58 | -0.52% | 0.27 | 0.51% |
| 2025-09-19 | 9.52 | 9.63 | 9.50 | 9.63 | +1.16% | 0.30 | 0.58% |
| 2025-09-18 | 9.66 | 9.67 | 9.50 | 9.52 | -1.35% | 0.47 | 0.90% |
| 2025-09-17 | 9.67 | 9.69 | 9.65 | 9.65 | -0.10% | 0.25 | 0.47% |