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
2026-06-24	11.13	10.72	-0.30	-2.72%	10.71	11.13	49104	5335	0.94%
2026-06-23	10.89	11.02	0.09	0.82%	10.72	11.24	54292	5991	1.04%
2026-06-22	11.55	10.93	-0.67	-5.78%	10.70	11.55	97567	10670	1.88%
2026-06-18	12.04	11.60	-0.54	-4.45%	11.47	12.12	93048	10883	1.79%
2026-06-17	12.07	12.14	0.11	0.91%	11.92	12.27	57966	7020	1.11%
2026-06-16	12.20	12.03	-0.26	-2.12%	11.98	12.28	63515	7672	1.22%
2026-06-15	11.53	12.29	0.93	8.19%	11.49	12.33	118026	14184	2.27%
2026-06-12	11.13	11.36	0.24	2.16%	11.07	11.39	36362	4099	0.70%
2026-06-11	11.23	11.12	-0.11	-0.98%	11.07	11.39	27402	3054	0.53%
2026-06-10	11.02	11.23	0.20	1.81%	10.93	11.24	37680	4187	0.72%
2026-06-09	11.08	11.03	-0.01	-0.09%	10.91	11.14	25568	2817	0.49%
2026-06-08	11.21	11.04	-0.23	-2.04%	10.94	11.28	35064	3895	0.67%
2026-06-05	11.30	11.27	0.02	0.18%	11.21	11.42	24851	2809	0.48%
2026-06-04	11.60	11.25	-0.40	-3.43%	11.22	11.66	37519	4274	0.72%
2026-06-03	11.96	11.65	-0.35	-2.92%	11.58	12.02	46520	5461	0.89%
2026-06-02	11.66	12.00	0.34	2.92%	11.54	12.07	75174	8924	1.45%
2026-06-01	11.45	11.66	0.26	2.28%	11.36	11.70	49184	5698	0.95%
2026-05-29	11.48	11.40	-0.11	-0.96%	11.29	11.55	49108	5579	0.94%
2026-05-28	11.29	11.51	0.15	1.32%	11.20	11.71	47611	5446	0.92%
2026-05-27	11.71	11.36	-0.33	-2.82%	11.33	11.71	56680	6483	1.09%
2026-05-26	12.07	12.29	0.17	1.40%	11.90	12.29	64937	7840	1.25%
2026-05-25	12.18	12.12	-0.01	-0.08%	12.00	12.23	41486	5020	0.80%
2026-05-22	12.33	12.13	-0.09	-0.74%	12.09	12.33	40733	4956	0.78%
2026-05-21	12.29	12.22	-0.06	-0.49%	12.18	12.52	50936	6304	0.98%
2026-05-20	12.39	12.28	-0.11	-0.89%	12.04	12.44	49069	5983	0.94%
2026-05-19	12.66	12.39	-0.27	-2.13%	12.35	12.68	47271	5896	0.91%
2026-05-18	12.96	12.66	-0.19	-1.48%	12.59	12.96	43861	5571	0.84%
2026-05-15	12.65	12.85	0.24	1.90%	12.58	12.86	54638	6951	1.05%
2026-05-14	12.85	12.61	-0.26	-2.02%	12.57	12.85	56654	7167	1.09%
2026-05-13	13.10	12.87	-0.28	-2.13%	12.73	13.17	67296	8646	1.29%
2026-05-12	13.27	13.15	-0.14	-1.05%	13.13	13.36	51025	6757	0.98%
2026-05-11	13.38	13.29	-0.09	-0.67%	13.27	13.38	46029	6121	0.88%
2026-05-08	13.40	13.38	-0.06	-0.45%	13.34	13.44	48072	6428	0.92%
2026-05-07	13.47	13.44	-0.01	-0.07%	13.35	13.48	51834	6943	1.00%
2026-05-06	13.58	13.45	-0.05	-0.37%	13.40	13.64	67736	9134	1.30%
2026-04-30	13.60	13.50	-0.13	-0.95%	13.39	13.65	75162	10138	1.45%
2026-04-29	13.58	13.63	0.05	0.37%	13.56	13.72	39447	5375	0.76%
2026-04-28	13.49	13.58	0.06	0.44%	13.41	13.60	44036	5954	0.85%
2026-04-27	13.68	13.52	-0.16	-1.17%	13.51	13.69	54735	7418	1.05%
2026-04-24	13.71	13.68	-0.16	-1.16%	13.57	13.84	64096	8753	1.23%
2026-04-23	13.86	13.84	-0.18	-1.28%	13.66	14.01	97548	13453	1.88%
2026-04-22	14.60	14.02	-1.22	-8.01%	13.90	14.70	244223	34320	4.70%
2026-04-21	15.43	15.24	-0.19	-1.23%	15.14	15.57	57373	8772	1.10%
2026-04-20	15.40	15.43	-0.05	-0.32%	15.13	15.63	90545	13889	1.74%
2026-04-17	15.29	15.48	0.24	1.57%	15.11	15.85	110075	17008	2.12%
2026-04-16	14.90	15.24	0.38	2.56%	14.85	15.31	71546	10836	1.38%
2026-04-15	14.88	14.86	0.01	0.07%	14.78	14.94	43634	6478	0.84%
2026-04-14	14.94	14.85	-0.04	-0.27%	14.67	14.98	48716	7199	0.94%
2026-04-13	14.60	14.89	0.19	1.29%	14.52	15.00	71696	10655	1.38%
2026-04-10	14.60	14.70	0.21	1.45%	14.50	14.76	67971	9978	1.31%
2026-04-09	14.63	14.49	-0.29	-1.96%	14.40	14.72	74289	10771	1.43%
2026-04-08	14.64	14.78	0.41	2.85%	14.60	14.87	115350	17021	2.22%
2026-04-07	14.61	14.37	-0.17	-1.17%	14.32	14.67	82757	11963	1.59%
2026-04-03	15.37	14.54	-0.77	-5.03%	14.54	15.50	143322	21372	2.76%
2026-04-02	15.64	15.31	-0.54	-3.41%	15.18	15.69	166836	25672	3.21%
2026-04-01	16.51	15.85	-0.82	-4.92%	15.61	16.51	354335	56253	6.81%
2026-03-31	15.00	16.67	1.52	10.03%	14.88	16.67	338704	54907	6.51%
2026-03-30	14.72	15.15	0.89	6.24%	14.60	15.25	109426	16308	2.10%
2026-03-27	14.09	14.26	0.05	0.35%	14.00	14.30	40610	5769	0.78%
2026-03-26	14.48	14.21	-0.29	-2.00%	14.12	14.61	39250	5615	0.75%
2026-03-25	14.39	14.50	0.12	0.83%	14.28	14.58	38987	5642	0.75%
2026-03-24	14.24	14.38	0.37	2.64%	14.00	14.39	51756	7330	1.00%
2026-03-23	14.76	14.01	-0.90	-6.04%	13.88	14.77	100731	14375	1.94%
2026-03-20	15.45	14.91	-0.52	-3.37%	14.90	15.57	61922	9356	1.19%
2026-03-19	15.63	15.43	-0.35	-2.22%	15.33	15.89	41157	6416	0.79%
2026-03-18	15.91	15.78	-0.16	-1.00%	15.58	16.01	44583	7014	0.86%
2026-03-17	15.95	15.94	-0.08	-0.50%	15.85	16.33	59810	9625	1.15%