钱江水利(600283)股票信息
| 股票代码 | 600283 |
| 股票名称 | 钱江水利 |
| 最新价/元 | 8.98 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 4.91 |
| 买入/元 | 8.97 |
| 卖出/元 | 8.98 |
| 昨收/元 | 8.56 |
| 今开/元 | 8.59 |
| 最高/元 | 9.10 |
| 最低/元 | 8.53 |
| 成交量/手 | 124558.81 |
| 成交额/万 | 11044.98 |
| 股净值/元 | 15.48 |
| 市净率 | 1.87 |
| 总市值/万 | 443786.27 |
| 流通值/万 | 443786.27 |
| 换手率/% | 2.52 |
| 入市日期 | 2000-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
钱江水利(600283)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.59 | 8.98 | 0.42 | 4.91 | 124558.81 | 11044.98 | 2.52 |
| 2024-10-09 | 9.20 | 8.56 | -0.77 | -8.25 | 127994.24 | 11252.56 | 2.59 |
| 2024-10-08 | 9.99 | 9.33 | 0.23 | 2.53 | 216209.82 | 20343.14 | 4.38 |
| 2024-09-30 | 8.64 | 9.10 | 0.66 | 7.82 | 189417.08 | 16810.49 | 3.83 |
| 2024-09-27 | 8.21 | 8.44 | 0.28 | 3.43 | 64284.15 | 5346.14 | 1.30 |
| 2024-09-26 | 8.02 | 8.16 | 0.09 | 1.12 | 67885.82 | 5483.25 | 1.37 |
| 2024-09-25 | 8.06 | 8.07 | 0.10 | 1.26 | 60303.13 | 4907.76 | 1.22 |
| 2024-09-24 | 7.85 | 7.97 | 0.18 | 2.31 | 37479.87 | 2965.02 | 0.76 |
| 2024-09-23 | 7.75 | 7.79 | 0.01 | 0.13 | 15720.40 | 1224.16 | 0.32 |
| 2024-09-20 | 7.86 | 7.78 | -0.06 | -0.77 | 17100.00 | 1330.47 | 0.35 |
| 2024-09-19 | 7.80 | 7.84 | 0.09 | 1.16 | 27088.27 | 2124.18 | 0.55 |
| 2024-09-18 | 7.77 | 7.75 | -0.06 | -0.77 | 20703.13 | 1597.23 | 0.42 |
| 2024-09-13 | 7.79 | 7.81 | 0.05 | 0.64 | 25139.23 | 1955.89 | 0.51 |
| 2024-09-12 | 7.61 | 7.76 | 0.10 | 1.31 | 31138.00 | 2415.21 | 0.63 |
| 2024-09-11 | 7.77 | 7.66 | -0.07 | -0.91 | 16417.00 | 1260.54 | 0.33 |
| 2024-09-10 | 7.67 | 7.73 | 0.06 | 0.78 | 21471.42 | 1653.24 | 0.43 |
| 2024-09-09 | 7.57 | 7.67 | 0.05 | 0.66 | 21805.74 | 1659.53 | 0.44 |
| 2024-09-06 | 7.66 | 7.62 | -0.13 | -1.68 | 29777.40 | 2278.93 | 0.60 |
| 2024-09-05 | 7.56 | 7.75 | 0.23 | 3.06 | 39541.22 | 3046.23 | 0.80 |
| 2024-09-04 | 7.54 | 7.52 | -0.05 | -0.66 | 14604.00 | 1103.23 | 0.30 |
| 2024-09-03 | 7.50 | 7.57 | 0.05 | 0.67 | 17526.80 | 1322.56 | 0.35 |
| 2024-09-02 | 7.63 | 7.52 | -0.11 | -1.44 | 23493.00 | 1781.75 | 0.48 |
| 2024-08-30 | 7.65 | 7.63 | 0.04 | 0.53 | 31970.02 | 2443.19 | 0.65 |
| 2024-08-29 | 7.47 | 7.59 | 0.12 | 1.61 | 26405.82 | 2001.92 | 0.53 |
| 2024-08-28 | 7.45 | 7.47 | 0.02 | 0.27 | 16597.42 | 1237.94 | 0.34 |
| 2024-08-27 | 7.68 | 7.45 | -0.24 | -3.12 | 27783.41 | 2094.64 | 0.56 |
| 2024-08-26 | 7.54 | 7.69 | 0.10 | 1.32 | 17900.41 | 1372.46 | 0.36 |
| 2024-08-23 | 7.70 | 7.59 | -0.10 | -1.30 | 22282.80 | 1689.36 | 0.45 |
| 2024-08-22 | 7.78 | 7.69 | -0.10 | -1.28 | 17848.60 | 1377.54 | 0.36 |
| 2024-08-21 | 7.95 | 7.79 | -0.11 | -1.39 | 23872.00 | 1867.96 | 0.48 |
| 2024-08-20 | 7.94 | 7.90 | -0.03 | -0.38 | 33348.41 | 2601.26 | 0.67 |
| 2024-08-19 | 8.07 | 7.93 | -0.16 | -1.98 | 30676.63 | 2454.75 | 0.62 |
| 2024-08-16 | 8.27 | 8.09 | -0.25 | -3.00 | 33199.60 | 2725.84 | 0.67 |
| 2024-08-15 | 11.80 | 11.88 | 0.01 | 0.08 | 27820.34 | 3299.19 | 0.79 |
| 2024-08-14 | 11.75 | 11.87 | 0.15 | 1.28 | 30329.00 | 3586.86 | 0.86 |
| 2024-08-13 | 11.64 | 11.72 | 0.01 | 0.09 | 19327.00 | 2250.53 | 0.55 |
| 2024-08-12 | 11.67 | 11.71 | 0.04 | 0.34 | 16072.73 | 1887.12 | 0.46 |
| 2024-08-09 | 11.80 | 11.67 | -0.01 | -0.09 | 16152.00 | 1889.99 | 0.46 |
| 2024-08-08 | 11.73 | 11.68 | -0.04 | -0.34 | 11031.80 | 1288.53 | 0.31 |
| 2024-08-07 | 11.69 | 11.72 | 0.04 | 0.34 | 14795.06 | 1733.95 | 0.42 |
| 2024-08-06 | 11.55 | 11.68 | 0.13 | 1.13 | 13443.01 | 1563.23 | 0.38 |
| 2024-08-05 | 11.49 | 11.55 | -0.10 | -0.86 | 28488.00 | 3310.53 | 0.81 |
| 2024-08-02 | 11.79 | 11.65 | -0.20 | -1.69 | 20081.00 | 2353.91 | 0.57 |
| 2024-08-01 | 11.87 | 11.85 | -0.07 | -0.59 | 23397.01 | 2772.82 | 0.66 |
| 2024-07-31 | 11.75 | 11.92 | 0.17 | 1.45 | 34455.01 | 4084.14 | 0.98 |
| 2024-07-30 | 11.58 | 11.75 | 0.14 | 1.21 | 25304.00 | 2963.57 | 0.72 |
| 2024-07-29 | 11.60 | 11.61 | -0.09 | -0.77 | 23115.00 | 2673.20 | 0.65 |
| 2024-07-26 | 11.78 | 11.70 | -0.08 | -0.68 | 25588.00 | 2999.66 | 0.72 |
| 2024-07-25 | 11.54 | 11.78 | 0.20 | 1.73 | 42125.33 | 4930.57 | 1.19 |
| 2024-07-24 | 11.30 | 11.58 | 0.02 | 0.17 | 34946.00 | 4015.12 | 0.99 |
| 2024-07-23 | 11.87 | 11.56 | 0.04 | 0.35 | 52081.73 | 6134.62 | 1.48 |
| 2024-07-22 | 11.41 | 11.52 | 0.11 | 0.96 | 16833.73 | 1931.28 | 0.48 |
| 2024-07-19 | 11.32 | 11.41 | -0.03 | -0.26 | 18041.73 | 2062.36 | 0.51 |
| 2024-07-18 | 11.40 | 11.44 | 0.00 | 0.00 | 26758.09 | 3015.88 | 0.76 |
| 2024-07-17 | 11.39 | 11.44 | 0.01 | 0.09 | 20978.00 | 2394.28 | 0.59 |
| 2024-07-16 | 11.63 | 11.43 | -0.21 | -1.80 | 20855.00 | 2391.20 | 0.59 |
| 2024-07-15 | 11.74 | 11.64 | -0.12 | -1.02 | 13680.00 | 1592.66 | 0.39 |
| 2024-07-12 | 11.83 | 11.76 | -0.13 | -1.09 | 17953.50 | 2121.15 | 0.51 |
| 2024-07-11 | 11.72 | 11.89 | 0.30 | 2.59 | 30691.00 | 3631.10 | 0.87 |
| 2024-07-10 | 11.65 | 11.59 | -0.17 | -1.45 | 21312.50 | 2491.89 | 0.60 |
| 2024-07-09 | 11.63 | 11.76 | 0.11 | 0.94 | 42907.17 | 4936.95 | 1.22 |
| 2024-07-08 | 12.05 | 11.65 | -0.34 | -2.84 | 36830.00 | 4389.51 | 1.04 |
| 2024-07-05 | 12.06 | 11.99 | -0.05 | -0.42 | 23794.00 | 2852.83 | 0.67 |
| 2024-07-04 | 12.43 | 12.04 | -0.35 | -2.83 | 34314.00 | 4177.12 | 0.97 |
| 2024-07-03 | 12.57 | 12.39 | -0.28 | -2.21 | 33843.00 | 4214.24 | 0.96 |
| 2024-07-02 | 12.70 | 12.67 | -0.13 | -1.02 | 35592.00 | 4496.53 | 1.01 |
| 2024-07-01 | 12.53 | 12.80 | 0.16 | 1.27 | 42436.00 | 5430.38 | 1.20 |
| 2024-06-28 | 12.48 | 12.64 | 0.06 | 0.48 | 50503.73 | 6363.94 | 1.43 |
| 2024-06-27 | 12.80 | 12.58 | -0.37 | -2.86 | 49446.01 | 6326.66 | 1.40 |
| 2024-06-26 | 13.20 | 12.95 | -0.29 | -2.19 | 71802.00 | 9233.15 | 2.03 |
| 2024-06-25 | 13.41 | 13.24 | -0.37 | -2.72 | 68127.01 | 9125.46 | 1.93 |
| 2024-06-24 | 13.60 | 13.61 | 0.12 | 0.89 | 118281.01 | 15840.88 | 3.35 |
| 2024-06-21 | 12.92 | 13.49 | 0.53 | 4.09 | 104868.30 | 13935.40 | 2.97 |
| 2024-06-20 | 13.03 | 12.96 | -0.08 | -0.61 | 52959.00 | 6896.06 | 1.50 |
| 2024-06-19 | 12.86 | 13.04 | 0.26 | 2.03 | 72381.32 | 9473.29 | 2.05 |
| 2024-06-18 | 12.80 | 12.78 | 0.02 | 0.16 | 33144.00 | 4258.63 | 0.94 |
| 2024-06-17 | 12.63 | 12.76 | 0.18 | 1.43 | 42620.11 | 5448.30 | 1.21 |
| 2024-06-14 | 12.40 | 12.58 | 0.18 | 1.45 | 36021.00 | 4521.35 | 1.02 |
| 2024-06-13 | 12.29 | 12.40 | 0.06 | 0.49 | 28660.00 | 3530.92 | 0.81 |
| 2024-06-12 | 12.22 | 12.34 | 0.03 | 0.24 | 20758.00 | 2566.70 | 0.59 |
| 2024-06-11 | 12.53 | 12.31 | -0.35 | -2.77 | 35854.00 | 4409.30 | 1.02 |
| 2024-06-07 | 12.26 | 12.66 | 0.40 | 3.26 | 44987.01 | 5619.34 | 1.27 |
| 2024-06-06 | 12.75 | 12.26 | -0.43 | -3.39 | 58935.01 | 7284.22 | 1.67 |
| 2024-06-05 | 12.80 | 12.69 | -0.20 | -1.55 | 24211.00 | 3079.33 | 0.69 |
| 2024-06-04 | 12.92 | 12.89 | 0.01 | 0.08 | 34459.00 | 4413.48 | 0.98 |
| 2024-06-03 | 13.22 | 12.88 | -0.54 | -4.02 | 58507.36 | 7605.91 | 1.66 |
| 2024-05-31 | 13.04 | 13.42 | 0.43 | 3.31 | 73648.07 | 9721.17 | 2.09 |
| 2024-05-30 | 13.06 | 12.99 | -0.13 | -0.99 | 46741.00 | 6089.71 | 1.32 |
| 2024-05-29 | 13.27 | 13.12 | -0.27 | -2.02 | 59751.00 | 7865.30 | 1.69 |
| 2024-05-28 | 13.63 | 13.39 | -0.36 | -2.62 | 40604.30 | 5490.08 | 1.15 |
| 2024-05-27 | 13.58 | 13.75 | 0.08 | 0.59 | 61634.00 | 8353.49 | 1.75 |
| 2024-05-24 | 13.79 | 13.67 | -0.17 | -1.23 | 47204.00 | 6512.02 | 1.34 |
| 2024-05-23 | 13.98 | 13.84 | -0.20 | -1.43 | 50050.00 | 6947.62 | 1.42 |
| 2024-05-22 | 13.79 | 14.04 | 0.25 | 1.81 | 56752.05 | 7891.66 | 1.61 |
| 2024-05-21 | 13.85 | 13.79 | -0.16 | -1.15 | 58640.62 | 8184.87 | 1.66 |
| 2024-05-20 | 13.45 | 13.95 | 0.50 | 3.72 | 97620.56 | 13469.41 | 2.77 |
| 2024-05-17 | 13.27 | 13.45 | 0.15 | 1.13 | 30828.71 | 4123.62 | 0.87 |
| 2024-05-16 | 13.31 | 13.30 | -0.01 | -0.08 | 27908.00 | 3719.93 | 0.79 |
| 2024-05-15 | 13.51 | 13.31 | -0.30 | -2.20 | 48696.00 | 6512.74 | 1.38 |
| 2024-05-14 | 13.33 | 13.61 | 0.13 | 0.96 | 61466.00 | 8320.50 | 1.74 |
日K线
周K线
月K线
