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
2026-04-30	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%
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%