钱江摩托(000913)股票行情
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 |
|---|
| 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% |
| 2025-11-21 | 15.49 | 15.20 | -0.24 | -1.55% | 15.20 | 15.58 | 44357 | 6808.63 | 0.97% |
| 2025-11-20 | 15.82 | 15.44 | -0.37 | -2.34% | 15.43 | 15.88 | 37406 | 5825.42 | 0.81% |
| 2025-11-19 | 15.69 | 15.81 | 0.13 | 0.83% | 15.67 | 15.98 | 36634 | 5794.52 | 0.80% |
| 2025-11-18 | 15.80 | 15.68 | -0.20 | -1.26% | 15.60 | 15.88 | 42868 | 6724.90 | 0.93% |
| 2025-11-17 | 16.19 | 15.88 | -0.32 | -1.98% | 15.81 | 16.20 | 50813 | 8092.33 | 1.11% |
| 2025-11-14 | 16.34 | 16.20 | -0.14 | -0.86% | 16.20 | 16.46 | 28285 | 4625.81 | 0.62% |
| 2025-11-13 | 16.42 | 16.34 | -0.08 | -0.49% | 16.29 | 16.46 | 35590 | 5817.20 | 0.77% |
| 2025-11-12 | 16.20 | 16.42 | 0.17 | 1.05% | 16.11 | 16.50 | 51526 | 8411.54 | 1.12% |
| 2025-11-11 | 16.22 | 16.25 | 0.00 | 0.00% | 16.18 | 16.45 | 42898 | 6996.41 | 0.93% |
| 2025-11-10 | 15.83 | 16.25 | 0.35 | 2.20% | 15.83 | 16.34 | 59947 | 9658.64 | 1.30% |
| 2025-11-07 | 16.02 | 15.90 | -0.09 | -0.56% | 15.90 | 16.03 | 30421 | 4850.06 | 0.66% |
| 2025-11-06 | 15.86 | 15.99 | 0.12 | 0.76% | 15.83 | 16.06 | 36248 | 5793.09 | 0.79% |
| 2025-11-05 | 15.79 | 15.87 | 0.00 | 0.00% | 15.70 | 15.93 | 30267 | 4785.81 | 0.66% |
| 2025-11-04 | 15.95 | 15.87 | -0.09 | -0.56% | 15.81 | 16.04 | 36171 | 5748.90 | 0.79% |
| 2025-11-03 | 16.08 | 15.96 | -0.09 | -0.56% | 15.79 | 16.10 | 57695 | 9179.10 | 1.26% |
| 2025-10-31 | 15.83 | 16.05 | 0.19 | 1.20% | 15.83 | 16.07 | 44235 | 7082.28 | 0.96% |
| 2025-10-30 | 15.95 | 15.86 | -0.07 | -0.44% | 15.81 | 16.08 | 56085 | 8948.30 | 1.22% |
| 2025-10-29 | 16.00 | 15.93 | -0.08 | -0.50% | 15.75 | 16.05 | 59935 | 9504.69 | 1.30% |
| 2025-10-28 | 16.12 | 16.01 | -0.17 | -1.05% | 15.94 | 16.23 | 73158 | 11734.03 | 1.59% |
| 2025-10-27 | 16.35 | 16.18 | -0.59 | -3.52% | 16.10 | 16.66 | 134720 | 21922.49 | 2.93% |
| 2025-10-24 | 16.85 | 16.77 | -0.02 | -0.12% | 16.69 | 16.95 | 43060 | 7231.54 | 0.94% |
| 2025-10-23 | 16.49 | 16.79 | 0.28 | 1.70% | 16.39 | 16.83 | 48214 | 7989.22 | 1.05% |
| 2025-10-22 | 16.69 | 16.51 | -0.24 | -1.43% | 16.48 | 16.90 | 47541 | 7901.11 | 1.03% |
| 2025-10-21 | 16.70 | 16.75 | -0.02 | -0.12% | 16.67 | 16.93 | 40482 | 6805.72 | 0.88% |
| 2025-10-20 | 16.76 | 16.77 | 0.21 | 1.27% | 16.58 | 16.86 | 55473 | 9266.70 | 1.21% |
| 2025-10-17 | 17.44 | 16.56 | -0.92 | -5.26% | 16.56 | 17.45 | 119454 | 20208.61 | 2.60% |
| 2025-10-16 | 17.68 | 17.48 | -0.19 | -1.08% | 17.46 | 18.24 | 107248 | 19119.32 | 2.33% |
| 2025-10-15 | 17.54 | 17.67 | 0.17 | 0.97% | 17.39 | 17.80 | 59043 | 10379.76 | 1.28% |
| 2025-10-14 | 17.39 | 17.50 | 0.25 | 1.45% | 17.29 | 17.70 | 82370 | 14406.43 | 1.79% |
| 2025-10-13 | 17.11 | 17.25 | -0.45 | -2.54% | 16.83 | 17.48 | 86601 | 14903.85 | 1.88% |
| 2025-10-10 | 17.15 | 17.70 | 0.52 | 3.03% | 17.10 | 17.85 | 139301 | 24572.38 | 3.03% |
| 2025-10-09 | 17.12 | 17.18 | 0.11 | 0.64% | 16.79 | 17.42 | 96815 | 16453.65 | 2.11% |
| 2025-09-30 | 16.95 | 17.07 | 0.20 | 1.19% | 16.83 | 17.30 | 88753 | 15189.19 | 1.93% |
| 2025-09-29 | 16.82 | 16.87 | 0.06 | 0.36% | 16.65 | 16.95 | 56952 | 9582.17 | 1.24% |
| 2025-09-26 | 16.88 | 16.81 | -0.06 | -0.36% | 16.80 | 17.07 | 60407 | 10220.73 | 1.31% |
| 2025-09-25 | 17.15 | 16.87 | -0.28 | -1.63% | 16.80 | 17.24 | 74928 | 12718.16 | 1.63% |
| 2025-09-24 | 17.01 | 17.15 | 0.08 | 0.47% | 16.91 | 17.19 | 63268 | 10803.32 | 1.38% |
| 2025-09-23 | 17.11 | 17.07 | -0.06 | -0.35% | 16.78 | 17.17 | 72160 | 12244.04 | 1.57% |
| 2025-09-22 | 17.30 | 17.13 | -0.17 | -0.98% | 16.98 | 17.38 | 69588 | 11920.76 | 1.51% |
| 2025-09-19 | 17.52 | 17.30 | -0.30 | -1.70% | 17.22 | 17.58 | 83903 | 14560.65 | 1.83% |
| 2025-09-18 | 17.91 | 17.60 | -0.30 | -1.68% | 17.35 | 18.02 | 134450 | 23789.13 | 2.93% |
| 2025-09-17 | 17.71 | 17.90 | 0.18 | 1.02% | 17.52 | 18.18 | 122152 | 21814.18 | 2.66% |
| 2025-09-16 | 17.70 | 17.72 | 0.02 | 0.11% | 17.48 | 17.78 | 115719 | 20370.71 | 2.52% |
| 2025-09-15 | 17.87 | 17.70 | -0.18 | -1.01% | 17.64 | 18.06 | 108507 | 19317.03 | 2.36% |
| 2025-09-12 | 18.39 | 17.88 | -0.52 | -2.83% | 17.85 | 18.41 | 148215 | 26764.60 | 3.23% |
| 2025-09-11 | 18.90 | 18.90 | -0.16 | -0.84% | 18.50 | 19.10 | 181980 | 34220.12 | 3.96% |
| 2025-09-10 | 18.87 | 19.06 | 0.18 | 0.95% | 18.65 | 19.40 | 305275 | 57777.98 | 6.64% |
| 2025-09-09 | 17.50 | 18.88 | 1.38 | 7.89% | 17.49 | 19.25 | 424991 | 79894.85 | 9.25% |
| 2025-09-08 | 17.20 | 17.50 | 0.17 | 0.98% | 17.09 | 17.53 | 135838 | 23529.67 | 2.96% |
| 2025-09-05 | 16.88 | 17.33 | 0.45 | 2.67% | 16.86 | 17.48 | 161832 | 27863.00 | 3.52% |
| 2025-09-04 | 16.88 | 16.88 | -0.01 | -0.06% | 16.58 | 17.20 | 113452 | 19213.68 | 2.47% |
| 2025-09-03 | 16.80 | 16.89 | 0.14 | 0.84% | 16.71 | 17.40 | 154708 | 26447.33 | 3.34% |
| 2025-09-02 | 16.83 | 16.75 | -0.06 | -0.36% | 16.41 | 16.83 | 81519 | 13541.58 | 1.76% |
| 2025-09-01 | 17.00 | 16.81 | -0.18 | -1.06% | 16.78 | 17.07 | 68385 | 11557.26 | 1.48% |
| 2025-08-29 | 17.05 | 16.99 | -0.16 | -0.93% | 16.92 | 17.33 | 67396 | 11533.46 | 1.45% |
| 2025-08-28 | 16.85 | 17.15 | 0.31 | 1.84% | 16.62 | 17.38 | 109080 | 18528.22 | 2.35% |
| 2025-08-27 | 17.36 | 16.84 | -0.42 | -2.43% | 16.82 | 17.78 | 139845 | 24301.74 | 3.02% |
| 2025-08-26 | 17.01 | 17.26 | 0.14 | 0.82% | 16.91 | 17.28 | 100578 | 17249.93 | 2.17% |
| 2025-08-25 | 17.26 | 17.12 | -0.11 | -0.64% | 16.96 | 17.34 | 98758 | 16891.77 | 2.13% |
| 2025-08-22 | 17.40 | 17.23 | -0.18 | -1.03% | 17.13 | 17.45 | 74265 | 12803.31 | 1.60% |
| 2025-08-21 | 17.30 | 17.41 | 0.06 | 0.35% | 17.18 | 17.47 | 85426 | 14823.27 | 1.84% |
| 2025-08-20 | 16.92 | 17.35 | 0.43 | 2.54% | 16.70 | 17.43 | 107427 | 18396.96 | 2.32% |
| 2025-08-19 | 17.06 | 16.92 | -0.12 | -0.70% | 16.85 | 17.17 | 82113 | 13952.67 | 1.77% |
| 2025-08-18 | 17.18 | 17.04 | -0.17 | -0.99% | 16.92 | 17.29 | 91756 | 15639.35 | 1.98% |
| 2025-08-15 | 16.72 | 17.21 | 0.46 | 2.75% | 16.72 | 17.44 | 90915 | 15557.06 | 1.96% |
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
深市涨幅前二十
创业板涨幅前二十
