钱江水利
sh600283 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.15
涨跌幅
+0.62%
成交量
3,678,000 股
成交额
30,016,152 元
换手率
0.66%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.09 | 8.15 | 8.22 | 8.08 | +0.62% | 3,678,000 | 30,016,152 | 0.66 |
| 2026-10-13 | 8.00 | 8.10 | 8.10 | 7.97 | +0.62% | 3,032,500 | 24,412,056 | 0.54 |
| 2026-10-12 | 8.06 | 8.05 | 8.11 | 8.02 | -0.12% | 2,320,900 | 18,711,288 | 0.41 |
| 2026-10-09 | 8.06 | 8.06 | 8.07 | 7.95 | +0.37% | 1,970,500 | 15,791,438 | 0.35 |
| 2026-10-08 | 8.01 | 8.03 | 8.09 | 8.00 | -0.12% | 1,847,400 | 14,839,878 | 0.33 |
| 2026-09-30 | 8.08 | 8.04 | 8.08 | 8.00 | +0.50% | 1,538,400 | 12,349,877 | 0.27 |
| 2026-09-29 | 7.91 | 8.00 | 8.04 | 7.90 | +1.01% | 2,066,900 | 16,514,464 | 0.37 |
| 2026-09-28 | 8.02 | 7.92 | 8.10 | 7.88 | -1.25% | 2,313,100 | 18,350,572 | 0.41 |
| 2026-09-24 | 8.05 | 8.02 | 8.08 | 7.98 | -0.37% | 1,481,600 | 11,885,522 | 0.26 |
| 2026-09-23 | 8.06 | 8.05 | 8.18 | 8.00 | -0.12% | 2,560,200 | 20,681,520 | 0.46 |
| 2026-09-22 | 8.08 | 8.06 | 8.12 | 8.00 | -0.25% | 1,925,700 | 15,552,578 | 0.34 |
| 2026-09-21 | 8.00 | 8.08 | 8.09 | 7.99 | +0.75% | 2,326,900 | 18,736,026 | 0.41 |
| 2026-09-18 | 8.02 | 8.02 | 8.10 | 7.98 | +0.00% | 2,504,900 | 20,136,220 | 0.45 |
| 2026-09-17 | 7.99 | 8.02 | 8.04 | 7.94 | -0.25% | 2,085,300 | 16,661,341 | 0.37 |
| 2026-09-16 | 8.11 | 8.04 | 8.11 | 7.97 | -0.74% | 2,397,200 | 19,240,632 | 0.43 |
| 2026-09-15 | 8.20 | 8.10 | 8.24 | 8.07 | -1.82% | 4,628,100 | 37,573,984 | 0.83 |
| 2026-09-14 | 8.24 | 8.25 | 8.35 | 8.12 | -0.24% | 4,066,000 | 33,358,872 | 0.72 |
| 2026-09-11 | 8.26 | 8.27 | 8.31 | 8.17 | -0.60% | 4,431,000 | 36,464,576 | 0.79 |
| 2026-09-10 | 8.29 | 8.32 | 8.44 | 8.26 | +0.12% | 4,505,000 | 37,702,324 | 0.80 |
| 2026-09-09 | 8.36 | 8.31 | 8.46 | 8.30 | -0.12% | 4,054,400 | 33,866,828 | 0.72 |
| 2026-09-08 | 8.17 | 8.32 | 8.39 | 8.17 | +1.34% | 4,528,600 | 37,695,460 | 0.81 |
| 2026-09-07 | 8.12 | 8.21 | 8.27 | 8.12 | +0.61% | 2,631,600 | 21,596,952 | 0.47 |
| 2026-09-04 | 8.14 | 8.16 | 8.27 | 8.13 | +0.25% | 2,824,600 | 23,156,218 | 0.50 |
| 2026-09-03 | 8.19 | 8.14 | 8.23 | 8.12 | -0.61% | 2,548,500 | 20,805,580 | 0.45 |
| 2026-09-02 | 8.12 | 8.19 | 8.25 | 8.09 | +0.37% | 3,721,900 | 30,475,596 | 0.66 |
| 2026-09-01 | 8.03 | 8.16 | 8.20 | 8.00 | +1.49% | 4,522,600 | 36,821,608 | 0.81 |
| 2026-08-31 | 7.97 | 8.04 | 8.09 | 7.96 | +0.50% | 2,584,600 | 20,733,704 | 0.46 |
| 2026-08-28 | 8.04 | 8.00 | 8.07 | 7.99 | -1.48% | 3,937,000 | 31,555,928 | 0.70 |
| 2026-08-27 | 8.02 | 8.12 | 8.25 | 7.92 | +2.53% | 6,435,800 | 51,973,056 | 1.15 |
| 2026-08-26 | 7.87 | 7.92 | 7.97 | 7.84 | +0.64% | 2,327,200 | 18,474,480 | 0.41 |
需要全历史数据与程序化访问？
查看 钱江水利 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600283 获取全部历史日线。