证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

钱江水利(600283)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 11.92 12.23 11.66 11.73 62624 742511 -0.42 -3.46%
2009-11-26 12.31 12.67 12.14 12.15 110760 1370659 -0.14 -1.14%
2009-11-25 12.08 12.48 11.91 12.29 105770 1293430 0.19 1.57%
2009-11-24 13.32 13.37 12.07 12.10 149482 1918963 -1.21 -9.09%
2009-11-23 13.22 13.38 13.05 13.31 114249 1504662 0.08 0.60%
2009-11-20 13.54 13.68 13.22 13.23 124794 1675954 -0.31 -2.29%
2009-11-19 13.44 13.59 13.02 13.54 118569 1580475 0.11 0.82%
2009-11-18 13.50 13.70 13.18 13.43 118437 1586901 -0.16 -1.18%
2009-11-17 12.94 13.74 12.70 13.59 183372 2436294 0.65 5.02%
2009-11-16 12.99 13.40 12.85 12.94 164929 2153553 0.02 0.15%
2009-11-13 12.28 13.08 12.20 12.92 190631 2438737 0.64 5.21%
2009-11-12 12.59 12.60 12.13 12.28 110506 1371871 -0.26 -2.07%
2009-11-11 12.47 12.74 12.40 12.54 103480 1302812 0.07 0.56%
2009-11-10 12.80 12.83 12.41 12.47 159065 1995300 -0.46 -3.56%
2009-11-09 12.38 13.05 12.26 12.93 219239 2777983 0.71 5.81%
2009-11-06 11.72 12.49 11.71 12.22 241318 2939472 0.47 4.00%
2009-11-05 11.51 11.80 11.40 11.75 108500 1265991 0.25 2.17%
2009-11-04 11.40 11.78 11.36 11.50 94589 1092373 0.05 0.44%
2009-11-03 11.18 11.54 11.10 11.45 96970 1099194 0.28 2.51%
2009-11-02 10.75 11.19 10.52 11.17 83660 914604 0.11 0.99%
2009-10-30 11.58 11.66 10.93 11.06 120229 1341416 -0.21 -1.86%
2009-10-29 11.79 11.89 11.21 11.27 106847 1237702 -0.85 -7.01%
2009-10-28 11.24 12.20 11.09 12.12 149166 1728854 0.78 6.88%
2009-10-27 11.36 11.60 11.02 11.34 85820 977858 -0.09 -0.79%
2009-10-26 11.70 11.85 11.20 11.43 104101 1194728 -0.29 -2.47%
2009-10-23 11.90 11.98 11.61 11.72 108256 1275475 -0.17 -1.43%
2009-10-22 12.00 12.09 11.71 11.89 94388 1120984 -0.29 -2.38%
2009-10-21 12.14 12.56 11.93 12.18 142159 1749035 -0.02 -0.16%
2009-10-20 12.08 12.28 11.85 12.20 112227 1355101 0.02 0.16%
2009-10-19 11.65 12.36 11.61 12.18 177526 2144009 0.58 5.00%
2009-10-16 11.07 11.63 10.95 11.60 107800 1215627 0.56 5.07%
2009-10-15 11.05 11.24 10.86 11.04 82657 914218 -0.04 -0.36%
2009-10-14 10.76 11.30 10.75 11.08 135353 1505494 0.39 3.65%
2009-10-13 10.53 10.72 10.45 10.69 65105 688118 0.03 0.28%
2009-10-12 10.45 10.96 10.28 10.66 105859 1120075 0.23 2.21%
2009-10-09 10.08 10.57 9.92 10.43 80781 832283 0.60 6.10%
2009-09-30 10.10 10.25 9.78 9.83 70731 707578 -0.21 -2.09%
2009-09-29 10.19 10.48 9.53 10.04 85169 848418 -0.16 -1.57%
2009-09-28 11.07 11.29 10.02 10.20 88525 951741 -0.86 -7.78%
2009-09-25 11.18 11.30 10.77 11.06 106766 1176035 -0.28 -2.47%
2009-09-24 11.06 11.50 10.85 11.34 132473 1490602 0.17 1.52%
2009-09-23 11.65 11.98 10.97 11.17 181452 2064679 -0.79 -6.61%
2009-09-22 12.54 12.58 11.93 11.96 162741 1989180 -0.66 -5.23%
2009-09-21 12.45 12.89 11.92 12.62 166835 2082153 0.24 1.94%
N 2009-09-18 13.25 13.43 12.18 12.38 240592 3081093 -0.93 -6.99%
N 2009-09-17 13.35 13.37 12.90 13.31 246759 3242385 -0.05 -0.37%
N 2009-09-16 12.03 13.96 12.03 13.36 304987 4040625 0.42 3.25%
N 2009-09-15 12.20 13.42 12.03 12.94 449988 5726979 0.69 5.63%
2009-09-14 12.01 12.25 11.54 12.25 398561 4807580 1.11 9.96%
2009-09-11 10.20 11.14 10.20 11.14 110800 1207009 1.01 9.97%
2009-09-10 10.53 10.54 10.12 10.13 85006 872339 -0.45 -4.25%
2009-09-09 10.44 10.82 10.31 10.58 93100 991687 0.15 1.44%
2009-09-08 10.32 10.54 10.11 10.43 84363 876663 -0.09 -0.86%
2009-09-07 10.11 10.68 10.01 10.52 144239 1496593 0.61 6.16%
2009-09-04 9.46 10.25 9.37 9.91 91229 901935 0.43 4.54%
2009-09-03 9.00 9.61 8.93 9.48 52218 487439 0.43 4.75%
2009-09-02 8.82 9.11 8.76 9.05 39081 349815 0.09 1.00%
2009-09-01 9.11 9.33 8.77 8.96 56164 507842 -0.32 -3.45%
2009-08-31 9.60 9.90 9.26 9.28 75391 729359 -0.44 -4.53%
2009-08-28 10.09 10.19 9.60 9.72 64266 631508 -0.49 -4.80%
2009-08-27 9.83 10.55 9.76 10.21 105255 1078358 0.26 2.61%
2009-08-26 9.75 10.37 9.68 9.95 106273 1066242 0.01 0.10%
2009-08-25 9.32 10.18 8.89 9.94 126830 1218671 0.49 5.18%
2009-08-24 9.38 9.53 9.24 9.45 59673 559729 -0.02 -0.21%
2009-08-21 8.90 9.68 8.83 9.47 82943 763743 0.51 5.69%
N 2009-08-20 8.70 8.99 8.63 8.96 60671 535420 0.31 3.58%
2009-08-19 9.54 9.54 8.59 8.65 70162 628895 -0.87 -9.14%
2009-08-18 9.43 9.66 9.31 9.52 55055 521403 0.05 0.53%
2009-08-17 9.95 10.18 9.45 9.47 53723 528432 -0.50 -5.01%
2009-08-14 10.48 10.53 9.96 9.97 62424 634282 -0.49 -4.68%
2009-08-13 10.55 10.61 10.29 10.46 60277 629529 -0.02 -0.19%
2009-08-12 11.30 11.30 10.45 10.48 77395 841464 -0.92 -8.07%
2009-08-11 11.28 11.48 11.03 11.40 81079 911871 0.18 1.60%
2009-08-10 11.40 11.64 11.10 11.22 53840 610516 -0.14 -1.23%
2009-08-07 11.61 11.80 11.28 11.36 77983 896277 -0.29 -2.49%
2009-08-06 12.13 12.13 11.64 11.65 84619 1000986 -0.53 -4.35%
2009-08-05 12.02 12.45 11.83 12.18 124422 1503858 -0.07 -0.57%
2009-08-04 12.48 12.79 12.03 12.25 200879 2509423 0.03 0.24%
2009-08-03 12.03 12.33 11.75 12.22 170249 2050366 0.32 2.69%
2009-07-31 11.32 12.17 11.11 11.90 193404 2253760 0.73 6.54%
2009-07-30 11.37 11.48 10.78 11.17 104040 1158690 -0.11 -0.97%
2009-07-29 11.65 11.80 10.52 11.28 150912 1715811 -0.40 -3.42%
2009-07-28 11.22 11.79 11.00 11.68 184198 2106469 0.43 3.82%
2009-07-27 11.25 11.34 11.12 11.25 113832 1275282 0.24 2.18%
2009-07-24 11.33 11.49 10.86 11.01 110075 1225959 -0.28 -2.48%
2009-07-23 10.98 11.30 10.78 11.29 133855 1490521 0.29 2.64%
2009-07-22 11.10 11.10 10.71 11.00 146985 1601582 0.00 0.00%
N 2009-07-21 11.01 11.69 10.92 11.00 274725 3093239 0.18 1.66%
N 2009-07-20 10.43 11.21 10.43 10.82 276827 3027753 0.54 5.25%
2009-07-17 10.19 10.35 10.17 10.28 53941 552911 0.09 0.88%
2009-07-16 10.45 10.49 10.16 10.19 86816 890660 -0.24 -2.30%
2009-07-15 10.63 10.69 10.40 10.43 94797 992279 -0.09 -0.86%
2009-07-14 10.48 10.55 10.37 10.52 103365 1082228 0.14 1.35%
2009-07-13 10.24 10.44 10.13 10.38 90912 940937 0.11 1.07%
2009-07-10 10.40 10.48 10.22 10.27 87812 904444 -0.21 -2.00%
2009-07-09 10.20 10.68 10.12 10.48 152094 1587044 0.32 3.15%
2009-07-08 10.06 10.35 10.03 10.16 80503 818814 0.11 1.09%
2009-07-07 10.20 10.23 10.02 10.05 71962 726803 -0.14 -1.37%
2009-07-06 9.95 10.36 9.90 10.19 128480 1307440 0.29 2.93%
2009-07-03 9.72 9.95 9.66 9.90 78813 774273 0.10 1.02%
2009-07-02 9.80 9.89 9.72 9.80 69896 684993 0.12 1.24%
2009-07-01 9.71 9.79 9.62 9.68 53360 516898 0.03 0.31%
2009-06-30 9.75 9.85 9.64 9.65 57804 562085 -0.10 -1.03%
2009-06-29 9.70 9.82 9.63 9.75 55369 537457 -0.05 -0.51%
2009-06-26 10.07 10.17 9.63 9.80 131273 1285089 -0.25 -2.49%
2009-06-25 10.29 10.38 10.02 10.05 77774 789394 -0.58 -5.46%
2009-06-24 10.10 11.13 10.08 10.63 283681 3025787 0.51 5.04%
2009-06-23 9.90 10.19 9.82 10.12 63312 636155 0.01 0.10%
2009-06-22 9.98 10.23 9.86 10.11 75889 762177 0.20 2.02%
N 2009-06-19 9.99 10.09 9.80 9.91 58582 584205 -0.01 -0.10%
N 2009-06-18 9.71 10.03 9.61 9.92 66169 653081 0.21 2.16%
2009-06-17 9.58 9.75 9.51 9.71 30687 296316 0.13 1.36%
2009-06-16 9.72 9.78 9.54 9.58 44859 432195 -0.19 -1.95%
2009-06-15 9.74 9.87 9.60 9.77 46747 453487 -0.01 -0.10%
2009-06-12 10.22 10.22 9.65 9.78 78290 778470 -0.53 -5.14%
2009-06-11 10.10 10.45 10.01 10.31 98897 1013128 0.16 1.58%
N 2009-06-10 10.11 10.17 9.88 10.15 67007 671750 0.04 0.40%
2009-06-08 10.09 10.37 10.00 10.11 100103 1023316 0.14 1.40%
2009-06-05 10.14 10.15 9.95 9.97 54473 545233 -0.18 -1.77%
2009-06-04 10.10 10.20 9.95 10.15 83909 844662 0.02 0.20%
2009-06-03 10.14 10.26 10.01 10.13 73788 744477 -0.04 -0.39%
2009-06-02 10.29 10.35 10.12 10.17 76790 783276 -0.10 -0.97%
2009-06-01 10.35 10.38 10.11 10.27 75379 772345 -0.07 -0.68%