钱江摩托 (000913) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.68	17.15	-0.72	-4.03%	17.13	17.89	89979	15566	1.95%
2025-04-02	17.91	17.87	-0.07	-0.39%	17.80	18.00	46755	8367	1.01%
2025-04-01	18.10	17.94	-0.20	-1.10%	17.88	18.35	71043	12850	1.54%
2025-03-31	17.89	18.14	0.17	0.95%	17.78	18.25	66388	11981	1.44%
2025-03-28	17.90	17.97	0.03	0.17%	17.81	18.07	39296	7059	0.85%
2025-03-27	17.86	17.94	-0.01	-0.06%	17.84	18.14	35950	6470	0.78%
2025-03-26	17.81	17.95	0.07	0.39%	17.72	18.05	48536	8677	1.05%
2025-03-25	18.09	17.88	-0.21	-1.16%	17.67	18.30	63019	11286	1.37%
2025-03-24	18.01	18.09	0.08	0.44%	17.96	18.45	80107	14554	1.74%
2025-03-21	18.55	18.01	-0.64	-3.43%	17.99	18.64	58326	10641	1.27%
2025-03-20	18.73	18.65	-0.10	-0.53%	18.62	18.87	35247	6603	0.76%
2025-03-19	18.83	18.75	-0.11	-0.58%	18.59	18.91	35138	6584	0.76%
2025-03-18	19.13	18.86	-0.25	-1.31%	18.79	19.21	73416	13913	1.59%
2025-03-17	18.88	19.11	0.23	1.22%	18.57	19.15	57833	10956	1.25%
2025-03-14	18.22	18.88	0.50	2.72%	18.22	18.99	55340	10303	1.20%
2025-03-13	18.39	18.38	-0.12	-0.65%	18.12	18.51	32208	5889	0.70%
2025-03-12	18.42	18.50	0.12	0.65%	18.33	18.63	51042	9448	1.11%
2025-03-11	18.11	18.38	0.19	1.04%	17.91	18.38	42327	7695	0.92%
2025-03-10	18.30	18.19	-0.13	-0.71%	18.07	18.38	40470	7358	0.88%
2025-03-07	18.40	18.32	-0.15	-0.81%	18.18	18.59	51321	9424	1.11%
2025-03-06	18.50	18.47	0.12	0.65%	18.39	18.75	56269	10428	1.22%
2025-03-05	18.22	18.35	0.12	0.66%	18.19	18.58	45561	8380	0.99%
2025-03-04	18.06	18.23	0.04	0.22%	18.06	18.52	54540	10002	1.18%
2025-03-03	18.10	18.19	0.14	0.78%	18.01	18.48	56669	10372	1.23%
2025-02-28	18.36	18.05	-0.31	-1.69%	17.94	18.43	60245	10940	1.31%
2025-02-27	18.61	18.36	-0.25	-1.34%	18.10	18.65	62484	11469	1.36%
2025-02-26	18.70	18.61	-0.06	-0.32%	18.43	18.94	55460	10372	1.20%
2025-02-25	18.70	18.67	-0.23	-1.22%	18.56	18.93	45691	8550	0.99%
2025-02-24	19.32	18.90	-0.48	-2.48%	18.84	19.39	73303	13983	1.59%
2025-02-21	19.41	19.38	-0.02	-0.10%	19.22	19.60	51654	10013	1.12%
2025-02-20	19.39	19.40	0.05	0.26%	19.20	19.66	52748	10221	1.14%
2025-02-19	19.19	19.35	0.15	0.78%	19.10	19.43	46333	8938	1.01%
2025-02-18	19.35	19.20	-0.22	-1.13%	19.05	19.65	49983	9675	1.08%
2025-02-17	19.29	19.42	0.04	0.21%	19.21	19.67	57728	11209	1.25%
2025-02-14	19.20	19.38	0.11	0.57%	19.20	19.75	52446	10202	1.14%
2025-02-13	19.83	19.27	-0.55	-2.77%	19.21	19.83	61746	12011	1.34%
2025-02-12	19.94	19.82	-0.30	-1.49%	19.65	20.08	66477	13189	1.44%
2025-02-11	19.57	20.12	0.67	3.44%	19.36	20.34	96580	19245	2.10%
2025-02-10	19.71	19.45	-0.19	-0.97%	19.04	19.74	82681	16063	1.79%
2025-02-07	19.85	19.64	-0.23	-1.16%	19.40	19.92	87187	17157	1.89%
2025-02-06	19.64	19.87	0.21	1.07%	19.60	20.26	83013	16475	1.80%
2025-02-05	19.88	19.66	-0.26	-1.31%	19.55	20.11	76180	15057	1.65%
2025-01-27	19.76	19.92	0.18	0.91%	19.63	20.10	74682	14857	1.62%
2025-01-24	19.38	19.74	0.24	1.23%	19.38	19.95	83617	16474	1.81%
2025-01-23	19.61	19.50	-0.21	-1.07%	19.37	20.09	121782	23997	2.64%
2025-01-22	19.25	19.71	0.58	3.03%	19.12	20.10	184725	36283	4.01%
2025-01-21	18.84	19.13	0.34	1.81%	18.42	19.23	95497	18063	2.07%
2025-01-20	18.82	18.79	0.10	0.54%	18.70	19.33	128657	24380	2.79%
2025-01-17	17.66	18.69	0.97	5.47%	17.60	18.74	139925	25675	3.04%
2025-01-16	17.60	17.72	0.28	1.61%	17.54	18.00	76601	13602	1.66%
2025-01-15	17.35	17.44	-0.15	-0.85%	17.33	17.86	81359	14312	1.76%
2025-01-14	16.58	17.59	1.11	6.74%	16.40	17.65	126094	21702	2.74%
2025-01-13	16.36	16.48	-0.54	-3.17%	16.08	17.02	117747	19540	2.55%
2025-01-10	18.30	17.02	-1.37	-7.45%	17.02	18.31	153136	27010	3.32%
2025-01-09	18.65	18.39	-0.49	-2.60%	18.27	18.80	131771	24356	2.86%
2025-01-08	18.80	18.88	-0.14	-0.74%	18.37	18.98	168088	31439	3.65%
2025-01-07	17.86	19.02	1.04	5.78%	17.73	19.11	227282	42475	4.93%
2025-01-06	18.03	17.98	-0.26	-1.43%	17.62	18.48	153758	27683	3.34%
2025-01-03	17.80	18.24	0.54	3.05%	17.72	18.62	155065	28091	3.36%
2025-01-02	17.95	17.70	-0.31	-1.72%	17.51	18.33	103503	18536	2.25%
2024-12-31	18.03	18.01	-0.04	-0.22%	17.81	18.33	104668	18894	2.27%
2024-12-30	18.36	18.05	-0.38	-2.06%	17.94	18.57	106465	19382	2.31%
2024-12-27	18.15	18.43	0.28	1.54%	18.02	18.78	150414	27593	3.26%
2024-12-26	18.08	18.15	0.02	0.11%	17.91	18.30	102212	18479	2.22%
2024-12-25	17.95	18.13	-0.02	-0.11%	17.58	18.27	130608	23388	2.83%