钱江水利（600283）历史行情
以下为钱江水利近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.060 | 8.060 | 8.070 | 7.950 | 0.030 | 0.374% | 197.05万 | 0.16亿 | 0.351% |
| 2026-10-08 | 8.010 | 8.030 | 8.090 | 8.000 | -0.010 | -0.124% | 1.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 153.84万 | 0.12亿 | 0.274% |
| 2026-10-06 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 153.84万 | 0.12亿 | 0.274% |
| 2026-10-05 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 153.84万 | 0.12亿 | 0.274% |
| 2026-10-02 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 153.84万 | 0.12亿 | 0.274% |
| 2026-10-01 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 153.84万 | 0.12亿 | 0.274% |
| 2026-09-30 | 8.080 | 8.040 | 8.080 | 8.000 | 0.040 | 0.500% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.910 | 8.000 | 8.040 | 7.900 | 0.080 | 1.010% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.020 | 7.920 | 8.100 | 7.880 | -0.100 | -1.247% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.050 | 8.020 | 8.080 | 7.980 | -0.030 | -0.373% | 148.16万 | 0.12亿 | 0.264% |
| 2026-09-24 | 8.050 | 8.020 | 8.080 | 7.980 | -0.030 | -0.373% | 1.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.060 | 8.050 | 8.180 | 8.000 | -0.010 | -0.124% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.080 | 8.060 | 8.120 | 8.000 | -0.020 | -0.248% | 1.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.000 | 8.080 | 8.090 | 7.990 | 0.060 | 0.748% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.020 | 8.020 | 8.100 | 7.980 | 0.000 | 0.000% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.990 | 8.020 | 8.040 | 7.940 | -0.020 | -0.249% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.110 | 8.040 | 8.110 | 7.970 | -0.060 | -0.741% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.200 | 8.100 | 8.240 | 8.070 | -0.150 | -1.818% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.240 | 8.250 | 8.350 | 8.120 | -0.020 | -0.242% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.260 | 8.270 | 8.310 | 8.170 | -0.050 | -0.601% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.290 | 8.320 | 8.440 | 8.260 | 0.010 | 0.120% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.360 | 8.310 | 8.460 | 8.300 | -0.010 | -0.120% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.170 | 8.320 | 8.390 | 8.170 | 0.110 | 1.340% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.120 | 8.210 | 8.270 | 8.120 | 0.050 | 0.613% | 2.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.140 | 8.160 | 8.270 | 8.130 | 0.020 | 0.246% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.190 | 8.140 | 8.230 | 8.120 | -0.050 | -0.611% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.120 | 8.190 | 8.250 | 8.090 | 0.030 | 0.368% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.030 | 8.160 | 8.200 | 8.000 | 0.120 | 1.493% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.970 | 8.040 | 8.090 | 7.960 | 0.040 | 0.500% | 2.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.040 | 8.000 | 8.070 | 7.990 | -0.120 | -1.478% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.020 | 8.120 | 8.250 | 7.920 | 0.200 | 2.525% | 6.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.870 | 7.920 | 7.970 | 7.840 | 0.050 | 0.635% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.760 | 7.870 | 7.890 | 7.730 | 0.080 | 1.027% | 1.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 7.790 | 7.810 | 7.740 | 0.000 | 0.000% | 1.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.800 | 7.790 | 7.820 | 7.720 | -0.040 | -0.511% | 1.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.840 | 7.830 | 7.880 | 7.810 | 0.030 | 0.385% | 1.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.940 | 7.800 | 7.940 | 7.780 | -0.140 | -1.763% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.890 | 7.940 | 7.960 | 7.880 | -0.010 | -0.126% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.920 | 7.950 | 7.950 | 7.870 | 0.030 | 0.379% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.970 | 7.920 | 7.970 | 7.860 | -0.030 | -0.377% | 1.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.990 | 7.950 | 8.010 | 7.940 | -0.050 | -0.625% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.030 | 8.000 | 8.030 | 7.940 | 0.000 | 0.000% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.040 | 8.000 | 8.100 | 7.970 | -0.060 | -0.744% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.020 | 8.060 | 8.120 | 7.950 | 0.180 | 2.284% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.940 | 7.880 | 7.940 | 7.820 | -0.060 | -0.756% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.990 | 7.940 | 8.010 | 7.900 | -0.070 | -0.874% | 2.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.970 | 8.010 | 8.030 | 7.910 | 0.040 | 0.502% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.010 | 7.970 | 8.030 | 7.940 | -0.040 | -0.499% | 2.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.890 | 8.010 | 8.050 | 7.890 | 0.120 | 1.521% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.810 | 7.890 | 7.900 | 7.790 | 0.090 | 1.154% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.810 | 7.800 | 7.840 | 7.740 | 0.000 | 0.000% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.690 | 7.800 | 7.820 | 7.690 | 0.080 | 1.036% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.700 | 7.720 | 7.720 | 7.650 | 0.020 | 0.260% | 1.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.610 | 7.700 | 7.700 | 7.610 | 0.050 | 0.654% | 1.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.690 | 7.650 | 7.690 | 7.610 | -0.040 | -0.520% | 1.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.600 | 7.690 | 7.700 | 7.570 | 0.080 | 1.051% | 2.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.600 | 7.610 | 7.630 | 7.560 | -0.040 | -0.523% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.710 | 7.650 | 7.710 | 7.560 | -0.050 | -0.649% | 2.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.600 | 7.700 | 7.740 | 7.560 | 0.070 | 0.917% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.720 | 7.630 | 7.840 | 7.600 | -0.090 | -1.166% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.580 | 7.720 | 7.850 | 7.570 | 0.110 | 1.445% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.560 | 7.610 | 7.650 | 7.530 | 0.040 | 0.528% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.650 | 7.570 | 7.700 | 7.490 | -0.150 | -1.943% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.880 | 7.720 | 7.930 | 7.660 | -0.730 | -8.639% | 11.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.580 | 8.450 | 8.580 | 8.220 | -0.210 | -2.425% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.350 | 8.660 | 8.680 | 8.290 | 0.150 | 1.763% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.350 | 8.510 | 8.580 | 8.250 | -0.030 | -0.351% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.340 | 8.540 | 8.700 | 8.150 | 0.370 | 4.529% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.920 | 8.170 | 8.230 | 7.900 | 0.260 | 3.287% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.800 | 7.910 | 7.950 | 7.790 | 0.110 | 1.410% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.830 | 7.800 | 7.890 | 7.790 | -0.020 | -0.256% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.770 | 7.820 | 7.880 | 7.720 | 0.050 | 0.644% | 2.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.710 | 7.770 | 7.780 | 7.660 | 0.050 | 0.648% | 1.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.670 | 7.720 | 7.730 | 7.520 | 0.020 | 0.260% | 2.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.700 | 7.700 | 7.750 | 7.660 | 0.010 | 0.130% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.720 | 7.690 | 7.840 | 7.640 | -0.060 | -0.774% | 2.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.910 | 7.750 | 7.910 | 7.660 | -0.150 | -1.899% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.870 | 7.900 | 8.000 | 7.850 | -0.020 | -0.253% | 2.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.820 | 7.920 | 7.980 | 7.650 | 0.050 | 0.635% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.930 | 7.870 | 7.950 | 7.800 | -0.080 | -1.006% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.130 | 7.950 | 8.130 | 7.930 | -0.140 | -1.731% | 2.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.100 | 8.090 | 8.120 | 7.980 | -0.010 | -0.123% | 1.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.140 | 8.100 | 8.190 | 8.070 | 0.010 | 0.124% | 2.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.980 | 8.090 | 8.390 | 7.920 | 0.170 | 2.146% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.960 | 7.920 | 7.970 | 7.880 | -0.040 | -0.503% | 1.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.060 | 7.960 | 8.110 | 7.930 | -0.170 | -2.091% | 2.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.170 | 8.130 | 8.240 | 8.090 | -0.040 | -0.490% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.140 | 8.170 | 8.200 | 8.050 | -0.030 | -0.366% | 2.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.210 | 8.200 | 8.270 | 8.170 | 0.010 | 0.122% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.310 | 8.190 | 8.430 | 8.170 | -0.190 | -2.267% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.520 | 8.380 | 8.520 | 8.250 | -0.110 | -1.296% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.670 | 8.490 | 8.670 | 8.490 | -0.190 | -2.189% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.650 | 8.680 | 8.730 | 8.530 | -0.080 | -0.913% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.400 | 8.760 | 9.080 | 8.360 | 0.400 | 4.785% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.420 | 8.360 | 8.470 | 8.270 | -0.060 | -0.713% | 3.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.660 | 8.420 | 8.660 | 8.410 | -0.240 | -2.771% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.800 | 8.660 | 8.800 | 8.580 | -0.140 | -1.591% | 4.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.570 | 8.800 | 8.880 | 8.530 | 0.230 | 2.684% | 6.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.630 | 8.570 | 8.650 | 8.440 | -0.030 | -0.349% | 5.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.680 | 8.600 | 8.790 | 8.570 | -0.080 | -0.922% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.830 | 8.680 | 8.830 | 8.630 | -0.150 | -1.699% | 4.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.800 | 8.830 | 8.880 | 8.780 | -0.020 | -0.226% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.640 | 8.850 | 8.940 | 8.630 | 0.180 | 2.076% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.730 | 8.670 | 8.760 | 8.660 | -0.070 | -0.801% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.860 | 8.740 | 8.870 | 8.720 | -0.130 | -1.466% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.880 | 8.870 | 8.930 | 8.860 | -0.010 | -0.113% | 3.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.920 | 8.880 | 8.940 | 8.870 | -0.100 | -1.114% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.040 | 8.980 | 9.050 | 8.890 | 0.010 | 0.111% | 8.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.950 | 8.970 | 9.030 | 8.930 | 0.020 | 0.223% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.960 | 8.950 | 9.010 | 8.930 | -0.010 | -0.112% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.920 | 8.960 | 9.020 | 8.920 | 0.050 | 0.561% | 4.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.010 | 8.910 | 9.020 | 8.910 | -0.100 | -1.110% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.950 | 9.010 | 9.050 | 8.930 | -0.030 | -0.332% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.980 | 9.040 | 9.070 | 8.950 | 0.040 | 0.444% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.020 | 9.000 | 9.020 | 8.880 | -0.020 | -0.222% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.990 | 9.020 | 9.050 | 8.920 | 0.020 | 0.222% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.080 | 9.000 | 9.080 | 8.960 | -0.060 | -0.662% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.980 | 9.060 | 9.100 | 8.930 | 0.060 | 0.667% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.000 | 9.000 | 9.030 | 8.940 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.850 | 9.000 | 9.020 | 8.820 | 0.130 | 1.466% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.920 | 8.870 | 8.920 | 8.830 | -0.050 | -0.561% | 3.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.930 | 8.920 | 8.970 | 8.840 | -0.060 | -0.668% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.880 | 8.980 | 9.040 | 8.850 | 0.080 | 0.899% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.880 | 8.900 | 8.910 | 8.810 | 0.050 | 0.565% | 2.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.800 | 8.850 | 8.860 | 8.800 | 0.000 | 0.000% | 1.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.820 | 8.860 | 8.870 | 8.800 | 0.000 | 0.000% | 2.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.890 | 8.790 | 8.910 | 8.780 | 0.000 | 0.000% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.870 | 8.930 | 8.940 | 8.810 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.750 | 8.740 | 8.790 | 8.690 | 0.000 | 0.000% | 2.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.870 | 8.750 | 8.890 | 8.700 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.960 | 8.860 | 9.010 | 8.840 | 0.000 | 0.000% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.990 | 9.000 | 9.040 | 8.940 | 0.000 | 0.000% | 4.50万 | 0.00亿 | 0.000% |