钱江水利(600283)股票行情
钱江水利(600283)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 9.18 | 9.41 | 0.24 | 2.62% | 9.11 | 9.43 | 75479 | 7053.25 | 1.39% |
| 2026-03-24 | 8.99 | 9.17 | 0.28 | 3.15% | 8.90 | 9.19 | 77831 | 7042.05 | 1.43% |
| 2026-03-23 | 9.21 | 8.89 | -0.42 | -4.51% | 8.82 | 9.25 | 96231 | 8665.37 | 1.77% |
| 2026-03-20 | 9.43 | 9.31 | -0.17 | -1.79% | 9.28 | 9.54 | 72526 | 6802.19 | 1.33% |
| 2026-03-19 | 9.40 | 9.48 | 0.02 | 0.21% | 9.39 | 9.60 | 89382 | 8494.48 | 1.64% |
| 2026-03-18 | 9.43 | 9.46 | 0.03 | 0.32% | 9.38 | 9.48 | 49460 | 4661.94 | 0.91% |
| 2026-03-17 | 9.58 | 9.43 | -0.13 | -1.36% | 9.42 | 9.59 | 43468 | 4130.10 | 0.80% |
| 2026-03-16 | 9.54 | 9.56 | 0.04 | 0.42% | 9.41 | 9.58 | 54203 | 5150.99 | 1.00% |
| 2026-03-13 | 9.60 | 9.52 | -0.08 | -0.83% | 9.50 | 9.63 | 54734 | 5239.77 | 1.01% |
| 2026-03-12 | 9.57 | 9.60 | 0.01 | 0.10% | 9.52 | 9.69 | 63890 | 6127.67 | 1.17% |
| 2026-03-11 | 9.55 | 9.59 | 0.04 | 0.42% | 9.47 | 9.59 | 71171 | 6794.95 | 1.31% |
| 2026-03-10 | 9.61 | 9.55 | -0.06 | -0.62% | 9.45 | 9.61 | 99834 | 9509.50 | 1.83% |
| 2026-03-09 | 9.44 | 9.61 | 0.11 | 1.16% | 9.39 | 9.62 | 120077 | 11475.19 | 2.21% |
| 2026-03-06 | 9.47 | 9.50 | 0.02 | 0.21% | 9.42 | 9.50 | 58210 | 5504.53 | 1.07% |
| 2026-03-05 | 9.42 | 9.48 | 0.14 | 1.50% | 9.37 | 9.50 | 71748 | 6774.66 | 1.32% |
| 2026-03-04 | 9.38 | 9.34 | -0.02 | -0.21% | 9.27 | 9.41 | 49977 | 4662.45 | 0.92% |
| 2026-03-03 | 9.34 | 9.36 | -0.01 | -0.11% | 9.32 | 9.56 | 87587 | 8262.86 | 1.61% |
| 2026-03-02 | 9.42 | 9.37 | -0.10 | -1.06% | 9.31 | 9.46 | 52766 | 4948.45 | 0.97% |
| 2026-02-27 | 9.42 | 9.47 | 0.04 | 0.42% | 9.36 | 9.48 | 52290 | 4928.50 | 0.96% |
| 2026-02-26 | 9.39 | 9.43 | 0.06 | 0.64% | 9.34 | 9.44 | 45148 | 4239.95 | 0.83% |
| 2026-02-25 | 9.30 | 9.37 | 0.07 | 0.75% | 9.29 | 9.39 | 46466 | 4348.29 | 0.85% |
| 2026-02-24 | 9.25 | 9.30 | 0.07 | 0.76% | 9.23 | 9.30 | 36945 | 3423.76 | 0.68% |
| 2026-02-13 | 9.29 | 9.23 | -0.06 | -0.65% | 9.21 | 9.32 | 30504 | 2823.72 | 0.56% |
| 2026-02-12 | 9.38 | 9.29 | -0.06 | -0.64% | 9.28 | 9.39 | 30927 | 2885.16 | 0.57% |
| 2026-02-11 | 9.34 | 9.35 | 0.04 | 0.43% | 9.30 | 9.35 | 24254 | 2263.81 | 0.45% |
| 2026-02-10 | 9.33 | 9.31 | -0.04 | -0.43% | 9.30 | 9.35 | 32041 | 2986.01 | 0.59% |
| 2026-02-09 | 9.31 | 9.35 | 0.08 | 0.86% | 9.28 | 9.35 | 33087 | 3084.00 | 0.61% |
| 2026-02-06 | 9.24 | 9.27 | 0.01 | 0.11% | 9.21 | 9.35 | 33976 | 3161.01 | 0.62% |
| 2026-02-05 | 9.31 | 9.26 | -0.04 | -0.43% | 9.26 | 9.34 | 36783 | 3418.87 | 0.68% |
| 2026-02-04 | 9.25 | 9.30 | 0.04 | 0.43% | 9.22 | 9.31 | 32937 | 3057.57 | 0.61% |
| 2026-02-03 | 9.28 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 46558 | 4291.38 | 0.86% |
| 2026-02-02 | 9.33 | 9.24 | -0.12 | -1.28% | 9.23 | 9.42 | 45579 | 4255.29 | 0.84% |
| 2026-01-30 | 9.26 | 9.36 | 0.06 | 0.65% | 9.25 | 9.53 | 63715 | 5964.74 | 1.17% |
| 2026-01-29 | 9.35 | 9.30 | -0.03 | -0.32% | 9.24 | 9.35 | 51104 | 4748.94 | 0.94% |
| 2026-01-28 | 9.37 | 9.33 | -0.05 | -0.53% | 9.31 | 9.39 | 37423 | 3497.47 | 0.69% |
| 2026-01-27 | 9.49 | 9.38 | -0.10 | -1.05% | 9.29 | 9.49 | 45945 | 4296.62 | 0.84% |
| 2026-01-26 | 9.57 | 9.48 | -0.09 | -0.94% | 9.44 | 9.58 | 39793 | 3777.17 | 0.73% |
| 2026-01-23 | 9.57 | 9.57 | 0.00 | 0.00% | 9.53 | 9.59 | 35732 | 3416.97 | 0.66% |
| 2026-01-22 | 9.52 | 9.57 | 0.05 | 0.53% | 9.51 | 9.57 | 30897 | 2948.69 | 0.57% |
| 2026-01-21 | 9.51 | 9.52 | -0.03 | -0.31% | 9.50 | 9.56 | 35233 | 3357.11 | 0.65% |
| 2026-01-20 | 9.47 | 9.55 | 0.06 | 0.63% | 9.45 | 9.57 | 50819 | 4841.26 | 0.93% |
| 2026-01-19 | 9.42 | 9.49 | 0.05 | 0.53% | 9.41 | 9.51 | 39128 | 3707.21 | 0.72% |
| 2026-01-16 | 9.54 | 9.44 | -0.06 | -0.63% | 9.43 | 9.55 | 46027 | 4369.04 | 0.85% |
| 2026-01-15 | 9.51 | 9.50 | -0.01 | -0.11% | 9.45 | 9.57 | 54453 | 5169.63 | 1.00% |
| 2026-01-14 | 9.63 | 9.51 | -0.15 | -1.55% | 9.45 | 9.68 | 108908 | 10438.54 | 2.00% |
| 2026-01-13 | 9.62 | 9.66 | -0.01 | -0.10% | 9.56 | 9.74 | 81770 | 7901.26 | 1.50% |
| 2026-01-12 | 9.70 | 9.67 | 0.02 | 0.21% | 9.63 | 9.84 | 160772 | 15635.93 | 2.95% |
| 2026-01-09 | 9.44 | 9.65 | 0.19 | 2.01% | 9.40 | 9.68 | 158289 | 15108.10 | 2.91% |
| 2026-01-08 | 9.44 | 9.46 | 0.06 | 0.64% | 9.33 | 9.46 | 63963 | 6006.77 | 1.18% |
| 2026-01-07 | 9.45 | 9.40 | 0.02 | 0.21% | 9.35 | 9.52 | 74734 | 7033.70 | 1.37% |
| 2026-01-06 | 9.43 | 9.38 | -0.02 | -0.21% | 9.30 | 9.43 | 74669 | 6980.29 | 1.37% |
| 2026-01-05 | 9.15 | 9.40 | 0.25 | 2.73% | 9.13 | 9.50 | 128917 | 11997.75 | 2.37% |
| 2025-12-31 | 9.05 | 9.15 | 0.10 | 1.10% | 9.05 | 9.18 | 40061 | 3653.59 | 0.74% |
| 2025-12-30 | 9.13 | 9.05 | -0.09 | -0.98% | 9.02 | 9.14 | 43815 | 3969.08 | 0.81% |
| 2025-12-29 | 9.11 | 9.14 | 0.04 | 0.44% | 9.06 | 9.23 | 47838 | 4370.51 | 0.88% |
| 2025-12-26 | 9.11 | 9.10 | 0.00 | 0.00% | 9.05 | 9.14 | 37636 | 3420.34 | 0.69% |
| 2025-12-25 | 9.14 | 9.10 | -0.02 | -0.22% | 9.05 | 9.15 | 31363 | 2850.86 | 0.58% |
| 2025-12-24 | 9.10 | 9.12 | 0.05 | 0.55% | 9.08 | 9.19 | 40110 | 3654.94 | 0.74% |
| 2025-12-23 | 9.10 | 9.07 | -0.03 | -0.33% | 9.05 | 9.12 | 35034 | 3180.85 | 0.64% |
| 2025-12-22 | 9.12 | 9.10 | 0.00 | 0.00% | 9.08 | 9.18 | 42915 | 3918.19 | 0.79% |
| 2025-12-19 | 9.00 | 9.10 | 0.10 | 1.11% | 8.99 | 9.14 | 30370 | 2755.82 | 0.56% |
| 2025-12-18 | 9.00 | 9.00 | 0.00 | 0.00% | 8.94 | 9.01 | 36768 | 3303.19 | 0.68% |
| 2025-12-17 | 8.98 | 9.00 | 0.03 | 0.33% | 8.90 | 9.02 | 27723 | 2481.92 | 0.51% |
| 2025-12-16 | 9.00 | 8.97 | -0.02 | -0.22% | 8.90 | 9.05 | 37423 | 3355.04 | 0.69% |
| 2025-12-15 | 9.13 | 8.99 | -0.14 | -1.53% | 8.97 | 9.15 | 62416 | 5644.33 | 1.15% |
| 2025-12-12 | 9.14 | 9.13 | -0.01 | -0.11% | 9.11 | 9.21 | 35572 | 3255.40 | 0.65% |
| 2025-12-11 | 9.23 | 9.14 | -0.08 | -0.87% | 9.11 | 9.27 | 40262 | 3693.56 | 0.74% |
| 2025-12-10 | 9.29 | 9.22 | -0.09 | -0.97% | 9.16 | 9.34 | 42728 | 3938.69 | 0.79% |
| 2025-12-09 | 9.36 | 9.31 | -0.07 | -0.75% | 9.30 | 9.38 | 20310 | 1894.81 | 0.37% |
| 2025-12-08 | 9.40 | 9.38 | 0.02 | 0.21% | 9.36 | 9.42 | 25360 | 2380.12 | 0.47% |
| 2025-12-05 | 9.31 | 9.36 | 0.02 | 0.21% | 9.26 | 9.38 | 42525 | 3963.55 | 0.78% |
| 2025-12-04 | 9.44 | 9.34 | -0.10 | -1.06% | 9.34 | 9.44 | 25762 | 2413.94 | 0.47% |
| 2025-12-03 | 9.40 | 9.44 | 0.05 | 0.53% | 9.37 | 9.48 | 35768 | 3369.29 | 0.66% |
| 2025-12-02 | 9.41 | 9.39 | -0.02 | -0.21% | 9.35 | 9.41 | 22736 | 2131.25 | 0.42% |
| 2025-12-01 | 9.41 | 9.41 | 0.00 | 0.00% | 9.38 | 9.45 | 41766 | 3930.51 | 0.77% |
| 2025-11-28 | 9.35 | 9.41 | 0.05 | 0.53% | 9.35 | 9.41 | 14279 | 1339.68 | 0.26% |
| 2025-11-27 | 9.37 | 9.36 | -0.02 | -0.21% | 9.34 | 9.40 | 22048 | 2066.83 | 0.41% |
| 2025-11-26 | 9.42 | 9.38 | -0.07 | -0.74% | 9.37 | 9.48 | 36638 | 3447.95 | 0.67% |
| 2025-11-25 | 9.46 | 9.45 | 0.01 | 0.11% | 9.42 | 9.51 | 30105 | 2851.89 | 0.55% |
| 2025-11-24 | 9.41 | 9.44 | -0.02 | -0.21% | 9.36 | 9.53 | 59864 | 5644.02 | 1.10% |
上证大盘股票行情在线 K线走势图
钱江水利(600283)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
