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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.62 | 9.66 | 9.62 | 9.66 | +0.42% | 0.27 | 0.51% |
| 2025-09-15 | 9.71 | 9.71 | 9.62 | 9.62 | -0.72% | 0.31 | 0.58% |
| 2025-09-12 | 9.73 | 9.73 | 9.67 | 9.69 | -0.31% | 0.35 | 0.66% |
| 2025-09-11 | 9.69 | 9.72 | 9.62 | 9.72 | +0.41% | 0.42 | 0.80% |
| 2025-09-10 | 9.68 | 9.73 | 9.65 | 9.68 | -0.10% | 0.30 | 0.58% |
| 2025-09-09 | 9.77 | 9.77 | 9.66 | 9.69 | -0.82% | 0.39 | 0.74% |
| 2025-09-08 | 9.74 | 9.79 | 9.71 | 9.77 | +0.21% | 0.38 | 0.71% |
| 2025-09-05 | 9.65 | 9.75 | 9.65 | 9.75 | +0.62% | 0.30 | 0.56% |
| 2025-09-04 | 9.70 | 9.78 | 9.63 | 9.69 | -0.31% | 0.40 | 0.76% |
| 2025-09-03 | 9.88 | 9.89 | 9.72 | 9.72 | -1.62% | 0.52 | 0.98% |
| 2025-09-02 | 9.76 | 9.99 | 9.58 | 9.88 | +1.33% | 1.23 | 2.30% |
| 2025-09-01 | 9.72 | 9.79 | 9.71 | 9.75 | +0.10% | 0.41 | 0.77% |
| 2025-08-29 | 9.82 | 9.85 | 9.71 | 9.74 | -0.81% | 0.78 | 1.47% |
| 2025-08-28 | 9.88 | 9.90 | 9.64 | 9.82 | -0.20% | 0.84 | 1.58% |
| 2025-08-27 | 9.97 | 9.99 | 9.84 | 9.84 | -1.40% | 0.92 | 1.70% |
| 2025-08-26 | 9.93 | 9.99 | 9.90 | 9.98 | +0.50% | 0.92 | 1.69% |
| 2025-08-25 | 9.92 | 9.96 | 9.89 | 9.93 | +0.40% | 0.72 | 1.33% |
| 2025-08-22 | 9.93 | 9.95 | 9.87 | 9.89 | -0.50% | 0.75 | 1.39% |
| 2025-08-21 | 9.94 | 9.97 | 9.92 | 9.94 | 0.00% | 0.58 | 1.08% |
| 2025-08-20 | 9.93 | 9.94 | 9.87 | 9.94 | 0.00% | 0.46 | 0.85% |