当前位置: 爱股网 > 股票行情 > 钱江摩托(000913)股票行情

钱江摩托(000913)股票行情

钱江摩托(000913)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

钱江摩托(000913)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	14.39	14.50	0.12	0.83%	14.28	14.58	38987	5642.34	0.75%
2026-03-24	14.24	14.38	0.37	2.64%	14.00	14.39	51756	7330.77	1.00%
2026-03-23	14.76	14.01	-0.90	-6.04%	13.88	14.77	100731	14375.46	1.94%
2026-03-20	15.45	14.91	-0.52	-3.37%	14.90	15.57	61922	9356.12	1.19%
2026-03-19	15.63	15.43	-0.35	-2.22%	15.33	15.89	41157	6416.67	0.79%
2026-03-18	15.91	15.78	-0.16	-1.00%	15.58	16.01	44583	7014.29	0.86%
2026-03-17	15.95	15.94	-0.08	-0.50%	15.85	16.33	59810	9625.10	1.15%
2026-03-16	15.87	16.02	0.11	0.69%	15.75	16.04	60417	9622.25	1.16%
2026-03-13	15.98	15.91	-0.14	-0.87%	15.87	16.15	54120	8669.33	1.18%
2026-03-12	16.14	16.05	-0.09	-0.56%	16.00	16.30	69423	11194.78	1.51%
2026-03-11	15.98	16.14	0.18	1.13%	15.87	16.44	140747	22854.08	3.06%
2026-03-10	15.86	15.96	0.13	0.82%	15.63	16.12	74854	11896.07	1.63%
2026-03-09	15.36	15.83	0.35	2.26%	15.34	16.17	104728	16640.81	2.28%
2026-03-06	14.95	15.48	0.50	3.34%	14.90	15.64	74085	11418.54	1.61%
2026-03-05	15.20	14.98	-0.06	-0.40%	14.92	15.20	33727	5066.04	0.73%
2026-03-04	15.11	15.04	-0.15	-0.99%	14.77	15.17	51154	7663.41	1.11%
2026-03-03	15.65	15.19	-0.46	-2.94%	15.16	15.77	61638	9499.32	1.34%
2026-03-02	15.70	15.65	-0.20	-1.26%	15.53	15.78	49114	7682.65	1.07%
2026-02-27	15.50	15.85	0.30	1.93%	15.50	15.89	61958	9770.45	1.35%
2026-02-26	15.72	15.55	-0.17	-1.08%	15.48	15.85	42688	6642.27	0.93%
2026-02-25	15.62	15.72	0.14	0.90%	15.60	15.88	49774	7857.28	1.08%
2026-02-24	15.57	15.58	0.17	1.10%	15.46	15.72	61818	9663.86	1.35%
2026-02-13	15.45	15.41	-0.07	-0.45%	15.38	15.59	35272	5466.45	0.77%
2026-02-12	15.53	15.48	-0.05	-0.32%	15.47	15.57	33769	5235.16	0.73%
2026-02-11	15.49	15.53	0.02	0.13%	15.45	15.55	36684	5690.59	0.80%
2026-02-10	15.71	15.51	-0.23	-1.46%	15.43	15.72	69852	10855.77	1.52%
2026-02-09	15.92	15.74	-0.02	-0.13%	15.65	15.95	57599	9066.60	1.25%
2026-02-06	15.65	15.76	0.01	0.06%	15.61	15.93	46004	7283.25	1.00%
2026-02-05	15.58	15.75	0.10	0.64%	15.51	15.91	57623	9089.14	1.25%
2026-02-04	15.56	15.65	0.09	0.58%	15.41	15.67	51222	7974.91	1.11%
2026-02-03	15.79	15.56	-0.23	-1.46%	15.43	16.02	107441	16828.02	2.34%
2026-02-02	15.65	15.79	0.14	0.89%	15.62	16.12	125827	20113.38	2.74%
2026-01-30	15.60	15.65	-0.01	-0.06%	15.48	15.83	87564	13719.94	1.91%
2026-01-29	15.60	15.66	0.29	1.89%	15.46	15.80	117825	18454.27	2.56%
2026-01-28	15.50	15.37	-0.19	-1.22%	15.31	15.58	52217	8038.47	1.14%
2026-01-27	15.61	15.56	-0.16	-1.02%	15.37	15.75	59311	9197.11	1.29%
2026-01-26	15.96	15.72	-0.25	-1.57%	15.61	15.96	75095	11805.71	1.63%
2026-01-23	15.95	15.97	0.01	0.06%	15.89	16.02	61112	9744.40	1.33%
2026-01-22	16.05	15.96	-0.07	-0.44%	15.83	16.09	53965	8593.28	1.17%
2026-01-21	16.05	16.03	0.06	0.38%	15.88	16.20	56626	9096.29	1.23%
2026-01-20	16.13	15.97	-0.16	-0.99%	15.85	16.25	51189	8190.03	1.11%
2026-01-19	16.11	16.13	0.02	0.12%	16.08	16.30	57216	9247.52	1.25%
2026-01-16	16.11	16.11	0.01	0.06%	16.01	16.38	79691	12918.84	1.73%
2026-01-15	15.78	16.10	0.22	1.39%	15.78	16.60	90027	14590.72	1.96%
2026-01-14	15.95	15.88	0.01	0.06%	15.74	16.14	77775	12391.54	1.69%
2026-01-13	15.80	15.87	0.06	0.38%	15.79	16.12	84280	13417.24	1.83%
2026-01-12	15.60	15.81	0.18	1.15%	15.48	15.81	76147	11905.17	1.66%
2026-01-09	15.57	15.63	0.07	0.45%	15.47	15.76	58983	9211.77	1.28%
2026-01-08	15.44	15.56	0.11	0.71%	15.38	15.64	41326	6409.44	0.90%
2026-01-07	15.52	15.45	-0.06	-0.39%	15.38	15.55	43933	6792.02	0.96%
2026-01-06	15.42	15.51	0.09	0.58%	15.38	15.67	48953	7600.98	1.07%
2026-01-05	15.42	15.42	0.00	0.00%	15.27	15.56	63934	9856.13	1.39%
2025-12-31	15.71	15.42	-0.23	-1.47%	15.41	15.72	38908	6037.00	0.85%
2025-12-30	15.45	15.65	-0.08	-0.51%	15.45	15.80	47363	7415.35	1.03%
2025-12-29	15.19	15.73	0.57	3.76%	15.16	15.79	103666	16206.33	2.26%
2025-12-26	15.33	15.16	-0.13	-0.85%	15.14	15.34	33602	5115.59	0.73%
2025-12-25	15.13	15.29	0.18	1.19%	15.05	15.38	42327	6461.94	0.92%
2025-12-24	15.10	15.11	0.02	0.13%	15.05	15.20	30614	4628.38	0.67%
2025-12-23	15.32	15.09	-0.19	-1.24%	15.07	15.32	34839	5275.24	0.76%
2025-12-22	15.38	15.28	-0.10	-0.65%	15.25	15.42	39918	6115.24	0.87%
2025-12-19	15.30	15.38	0.08	0.52%	15.26	15.50	31947	4921.00	0.70%
2025-12-18	15.39	15.30	-0.09	-0.58%	15.18	15.39	31831	4857.13	0.69%
2025-12-17	15.09	15.39	0.30	1.99%	15.01	15.47	34209	5234.92	0.74%
2025-12-16	15.38	15.09	-0.24	-1.57%	15.06	15.38	30930	4689.99	0.67%
2025-12-15	15.30	15.33	0.07	0.46%	15.22	15.39	22584	3459.64	0.49%
2025-12-12	15.43	15.26	-0.12	-0.78%	15.22	15.47	33560	5145.32	0.73%
2025-12-11	15.68	15.38	-0.32	-2.04%	15.32	15.74	31060	4812.76	0.68%
2025-12-10	15.44	15.70	0.25	1.62%	15.38	15.82	32642	5099.85	0.71%
2025-12-09	15.72	15.45	-0.33	-2.09%	15.42	15.77	39814	6209.21	0.87%
2025-12-08	15.93	15.78	-0.14	-0.88%	15.69	15.93	31361	4950.68	0.68%
2025-12-05	15.59	15.92	0.24	1.53%	15.59	16.02	36410	5778.07	0.79%
2025-12-04	15.83	15.68	-0.15	-0.95%	15.66	15.88	21374	3357.98	0.47%
2025-12-03	16.09	15.83	0.03	0.19%	15.74	16.09	31350	4976.49	0.68%
2025-12-02	15.98	15.80	-0.19	-1.19%	15.68	15.99	26995	4260.92	0.59%
2025-12-01	15.63	15.99	0.33	2.11%	15.60	16.08	47541	7554.47	1.03%
2025-11-28	15.88	15.66	-0.25	-1.57%	15.63	15.93	44670	7018.68	0.97%
2025-11-27	15.85	15.91	0.63	4.12%	15.78	16.40	122915	19807.42	2.67%
2025-11-26	15.30	15.28	-0.01	-0.07%	15.23	15.38	22557	3450.81	0.49%
2025-11-25	15.45	15.29	-0.10	-0.65%	15.28	15.53	29254	4496.59	0.64%
2025-11-24	15.27	15.39	0.19	1.25%	15.10	15.49	33625	5145.85	0.73%

深证大盘股票行情在线 K线走势图

钱江摩托(000913)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58