钱江水利(600283) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 10.65 | 11.01 | 10.60 | 10.99 | 0.28 | 2.61 | 59,107 | 6,409 | 3.83 | 1.67 |
| 2021-02-25 | 10.58 | 10.74 | 10.47 | 10.71 | 0.13 | 1.23 | 25,377 | 2,701 | 2.55 | 0.72 |
| 2021-02-24 | 10.55 | 10.69 | 10.43 | 10.58 | 0.00 | 0.00 | 20,645 | 2,184 | 2.46 | 0.58 |
| 2021-02-23 | 10.48 | 10.65 | 10.48 | 10.58 | -0.02 | -0.19 | 25,691 | 2,719 | 1.60 | 0.73 |
| 2021-02-22 | 10.79 | 10.95 | 10.58 | 10.60 | -0.19 | -1.76 | 50,582 | 5,457 | 3.43 | 1.43 |
| 2021-02-19 | 10.69 | 10.84 | 10.55 | 10.79 | 0.07 | 0.65 | 40,135 | 4,303 | 2.71 | 1.14 |
| 2021-02-18 | 10.37 | 10.72 | 10.25 | 10.72 | 0.40 | 3.88 | 39,146 | 4,117 | 4.55 | 1.11 |
| 2021-02-10 | 10.08 | 10.43 | 10.08 | 10.32 | 0.11 | 1.08 | 21,008 | 2,163 | 3.43 | 0.60 |
| 2021-02-09 | 10.20 | 10.26 | 10.05 | 10.21 | -0.08 | -0.78 | 20,112 | 2,044 | 2.04 | 0.57 |
| 2021-02-08 | 10.22 | 10.58 | 10.19 | 10.29 | 0.31 | 3.11 | 32,179 | 3,330 | 3.91 | 0.91 |
| 2021-02-05 | 9.86 | 10.18 | 9.86 | 9.98 | 0.24 | 2.46 | 15,761 | 1,573 | 3.29 | 0.45 |
| 2021-02-04 | 9.87 | 9.94 | 9.63 | 9.74 | -0.12 | -1.22 | 11,055 | 1,077 | 3.14 | 0.31 |
| 2021-02-03 | 10.05 | 10.13 | 9.86 | 9.86 | -0.23 | -2.28 | 11,913 | 1,187 | 2.68 | 0.34 |
| 2021-02-02 | 10.20 | 10.22 | 10.02 | 10.09 | -0.08 | -0.79 | 11,851 | 1,195 | 1.97 | 0.34 |
| 2021-02-01 | 9.92 | 10.20 | 9.90 | 10.17 | 0.17 | 1.70 | 18,525 | 1,874 | 3.00 | 0.52 |
| 2021-01-29 | 9.93 | 10.20 | 9.88 | 10.00 | 0.14 | 1.42 | 20,728 | 2,080 | 3.25 | 0.59 |
| 2021-01-28 | 9.90 | 9.90 | 9.83 | 9.86 | -0.11 | -1.10 | 8,607 | 849 | 0.70 | 0.24 |
| 2021-01-27 | 9.74 | 10.04 | 9.72 | 9.97 | 0.05 | 0.50 | 13,879 | 1,377 | 3.23 | 0.39 |
| 2021-01-26 | 10.04 | 10.28 | 9.92 | 9.92 | 0.21 | 2.16 | 28,036 | 2,832 | 3.71 | 0.79 |
| 2021-01-25 | 9.97 | 9.97 | 9.69 | 9.71 | -0.30 | -3.00 | 13,435 | 1,312 | 2.80 | 0.38 |
| 2021-01-22 | 9.96 | 10.26 | 9.94 | 10.01 | 0.05 | 0.50 | 15,298 | 1,542 | 3.21 | 0.43 |
| 2021-01-21 | 9.99 | 10.08 | 9.94 | 9.96 | -0.04 | -0.40 | 10,503 | 1,050 | 1.40 | 0.30 |
| 2021-01-20 | 10.06 | 10.09 | 9.93 | 10.00 | -0.06 | -0.60 | 8,896 | 888 | 1.59 | 0.25 |
| 2021-01-19 | 9.85 | 10.15 | 9.77 | 10.06 | 0.22 | 2.24 | 21,013 | 2,103 | 3.86 | 0.60 |
| 2021-01-18 | 9.81 | 9.91 | 9.80 | 9.84 | 0.01 | 0.10 | 8,290 | 816 | 1.12 | 0.23 |
| 2021-01-15 | 9.77 | 9.93 | 9.75 | 9.83 | 0.05 | 0.51 | 6,922 | 682 | 1.84 | 0.20 |
| 2021-01-14 | 9.68 | 9.87 | 9.64 | 9.78 | 0.08 | 0.82 | 10,851 | 1,063 | 2.37 | 0.31 |
| 2021-01-13 | 9.82 | 9.84 | 9.62 | 9.70 | -0.17 | -1.72 | 9,000 | 873 | 2.23 | 0.26 |
| 2021-01-12 | 9.82 | 9.89 | 9.75 | 9.87 | 0.05 | 0.51 | 7,195 | 707 | 1.43 | 0.20 |
| 2021-01-11 | 9.95 | 10.03 | 9.81 | 9.82 | -0.28 | -2.77 | 11,722 | 1,161 | 2.18 | 0.33 |
| 2021-01-08 | 9.84 | 10.28 | 9.52 | 10.10 | 0.22 | 2.23 | 25,792 | 2,539 | 7.69 | 0.73 |
| 2021-01-07 | 10.15 | 10.17 | 9.87 | 9.88 | -0.31 | -3.04 | 19,140 | 1,910 | 2.94 | 0.54 |
| 2021-01-06 | 10.19 | 10.19 | 10.08 | 10.19 | 0.00 | 0.00 | 13,333 | 1,351 | 1.08 | 0.38 |
| 2021-01-05 | 10.22 | 10.22 | 10.09 | 10.19 | 0.01 | 0.10 | 10,946 | 1,109 | 1.28 | 0.31 |
| 2021-01-04 | 10.15 | 10.20 | 10.08 | 10.18 | 0.02 | 0.20 | 13,848 | 1,407 | 1.18 | 0.39 |
