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
2026-03-20	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%
2026-03-16	15.87	16.02	0.11	0.69%	15.75	16.04	60417	9622	1.16%
2026-03-13	15.98	15.91	-0.14	-0.87%	15.87	16.15	54120	8669	1.18%
2026-03-12	16.14	16.05	-0.09	-0.56%	16.00	16.30	69423	11194	1.51%
2026-03-11	15.98	16.14	0.18	1.13%	15.87	16.44	140747	22854	3.06%
2026-03-10	15.86	15.96	0.13	0.82%	15.63	16.12	74854	11896	1.63%
2026-03-09	15.36	15.83	0.35	2.26%	15.34	16.17	104728	16640	2.28%
2026-03-06	14.95	15.48	0.50	3.34%	14.90	15.64	74085	11418	1.61%
2026-03-05	15.20	14.98	-0.06	-0.40%	14.92	15.20	33727	5066	0.73%
2026-03-04	15.11	15.04	-0.15	-0.99%	14.77	15.17	51154	7663	1.11%
2026-03-03	15.65	15.19	-0.46	-2.94%	15.16	15.77	61638	9499	1.34%
2026-03-02	15.70	15.65	-0.20	-1.26%	15.53	15.78	49114	7682	1.07%
2026-02-27	15.50	15.85	0.30	1.93%	15.50	15.89	61958	9770	1.35%
2026-02-26	15.72	15.55	-0.17	-1.08%	15.48	15.85	42688	6642	0.93%
2026-02-25	15.62	15.72	0.14	0.90%	15.60	15.88	49774	7857	1.08%
2026-02-24	15.57	15.58	0.17	1.10%	15.46	15.72	61818	9663	1.35%
2026-02-13	15.45	15.41	-0.07	-0.45%	15.38	15.59	35272	5466	0.77%
2026-02-12	15.53	15.48	-0.05	-0.32%	15.47	15.57	33769	5235	0.73%
2026-02-11	15.49	15.53	0.02	0.13%	15.45	15.55	36684	5690	0.80%
2026-02-10	15.71	15.51	-0.23	-1.46%	15.43	15.72	69852	10855	1.52%
2026-02-09	15.92	15.74	-0.02	-0.13%	15.65	15.95	57599	9066	1.25%
2026-02-06	15.65	15.76	0.01	0.06%	15.61	15.93	46004	7283	1.00%
2026-02-05	15.58	15.75	0.10	0.64%	15.51	15.91	57623	9089	1.25%
2026-02-04	15.56	15.65	0.09	0.58%	15.41	15.67	51222	7974	1.11%
2026-02-03	15.79	15.56	-0.23	-1.46%	15.43	16.02	107441	16828	2.34%
2026-02-02	15.65	15.79	0.14	0.89%	15.62	16.12	125827	20113	2.74%
2026-01-30	15.60	15.65	-0.01	-0.06%	15.48	15.83	87564	13719	1.91%
2026-01-29	15.60	15.66	0.29	1.89%	15.46	15.80	117825	18454	2.56%
2026-01-28	15.50	15.37	-0.19	-1.22%	15.31	15.58	52217	8038	1.14%
2026-01-27	15.61	15.56	-0.16	-1.02%	15.37	15.75	59311	9197	1.29%
2026-01-26	15.96	15.72	-0.25	-1.57%	15.61	15.96	75095	11805	1.63%
2026-01-23	15.95	15.97	0.01	0.06%	15.89	16.02	61112	9744	1.33%
2026-01-22	16.05	15.96	-0.07	-0.44%	15.83	16.09	53965	8593	1.17%
2026-01-21	16.05	16.03	0.06	0.38%	15.88	16.20	56626	9096	1.23%
2026-01-20	16.13	15.97	-0.16	-0.99%	15.85	16.25	51189	8190	1.11%
2026-01-19	16.11	16.13	0.02	0.12%	16.08	16.30	57216	9247	1.25%
2026-01-16	16.11	16.11	0.01	0.06%	16.01	16.38	79691	12918	1.73%
2026-01-15	15.78	16.10	0.22	1.39%	15.78	16.60	90027	14590	1.96%
2026-01-14	15.95	15.88	0.01	0.06%	15.74	16.14	77775	12391	1.69%
2026-01-13	15.80	15.87	0.06	0.38%	15.79	16.12	84280	13417	1.83%
2026-01-12	15.60	15.81	0.18	1.15%	15.48	15.81	76147	11905	1.66%
2026-01-09	15.57	15.63	0.07	0.45%	15.47	15.76	58983	9211	1.28%
2026-01-08	15.44	15.56	0.11	0.71%	15.38	15.64	41326	6409	0.90%
2026-01-07	15.52	15.45	-0.06	-0.39%	15.38	15.55	43933	6792	0.96%
2026-01-06	15.42	15.51	0.09	0.58%	15.38	15.67	48953	7600	1.07%
2026-01-05	15.42	15.42	0.00	0.00%	15.27	15.56	63934	9856	1.39%
2025-12-31	15.71	15.42	-0.23	-1.47%	15.41	15.72	38908	6037	0.85%
2025-12-30	15.45	15.65	-0.08	-0.51%	15.45	15.80	47363	7415	1.03%
2025-12-29	15.19	15.73	0.57	3.76%	15.16	15.79	103666	16206	2.26%
2025-12-26	15.33	15.16	-0.13	-0.85%	15.14	15.34	33602	5115	0.73%
2025-12-25	15.13	15.29	0.18	1.19%	15.05	15.38	42327	6461	0.92%
2025-12-24	15.10	15.11	0.02	0.13%	15.05	15.20	30614	4628	0.67%
2025-12-23	15.32	15.09	-0.19	-1.24%	15.07	15.32	34839	5275	0.76%
2025-12-22	15.38	15.28	-0.10	-0.65%	15.25	15.42	39918	6115	0.87%
2025-12-19	15.30	15.38	0.08	0.52%	15.26	15.50	31947	4921	0.70%
2025-12-18	15.39	15.30	-0.09	-0.58%	15.18	15.39	31831	4857	0.69%
2025-12-17	15.09	15.39	0.30	1.99%	15.01	15.47	34209	5234	0.74%
2025-12-16	15.38	15.09	-0.24	-1.57%	15.06	15.38	30930	4689	0.67%
2025-12-15	15.30	15.33	0.07	0.46%	15.22	15.39	22584	3459	0.49%
2025-12-12	15.43	15.26	-0.12	-0.78%	15.22	15.47	33560	5145	0.73%