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 |
|---|
| 2025-08-01 | 16.11 | 16.04 | -0.07 | -0.43% | 16.00 | 16.45 | 65882 | 10630.77 | 1.42% |
| 2025-07-31 | 16.39 | 16.11 | -0.32 | -1.95% | 16.11 | 16.48 | 93169 | 15172.02 | 2.01% |
| 2025-07-30 | 16.16 | 16.43 | 0.27 | 1.67% | 15.94 | 16.53 | 122400 | 19913.24 | 2.64% |
| 2025-07-29 | 16.16 | 16.16 | 0.00 | 0.00% | 15.94 | 16.28 | 63437 | 10207.29 | 1.37% |
| 2025-07-28 | 16.45 | 16.16 | -0.29 | -1.76% | 16.10 | 16.50 | 85416 | 13864.80 | 1.84% |
| 2025-07-25 | 16.26 | 16.45 | 0.19 | 1.17% | 16.21 | 16.80 | 129742 | 21384.75 | 2.80% |
| 2025-07-24 | 16.04 | 16.26 | 0.15 | 0.93% | 16.02 | 16.28 | 67894 | 10963.53 | 1.47% |
| 2025-07-23 | 16.17 | 16.11 | -0.02 | -0.12% | 16.03 | 16.58 | 79322 | 12866.53 | 1.71% |
| 2025-07-22 | 16.16 | 16.13 | -0.07 | -0.43% | 16.02 | 16.19 | 65929 | 10609.68 | 1.42% |
| 2025-07-21 | 15.97 | 16.20 | 0.19 | 1.19% | 15.96 | 16.25 | 82795 | 13330.29 | 1.79% |
| 2025-07-18 | 16.11 | 16.01 | -0.12 | -0.74% | 15.93 | 16.14 | 83534 | 13357.24 | 1.83% |
| 2025-07-17 | 16.22 | 16.13 | -0.24 | -1.47% | 16.08 | 16.35 | 110099 | 17791.02 | 2.41% |
| 2025-07-16 | 16.70 | 16.37 | -0.29 | -1.74% | 16.27 | 16.91 | 153183 | 25270.61 | 3.35% |
| 2025-07-15 | 16.28 | 16.66 | 0.34 | 2.08% | 16.20 | 16.96 | 192093 | 31962.91 | 4.20% |
| 2025-07-14 | 16.18 | 16.32 | 0.15 | 0.93% | 16.06 | 16.57 | 104446 | 17071.06 | 2.28% |
| 2025-07-11 | 16.05 | 16.17 | 0.08 | 0.50% | 16.05 | 16.45 | 108873 | 17644.66 | 2.38% |
| 2025-07-10 | 15.89 | 16.09 | 0.21 | 1.32% | 15.72 | 16.47 | 127704 | 20598.14 | 2.79% |
| 2025-07-09 | 16.07 | 15.88 | -0.21 | -1.31% | 15.83 | 16.11 | 102350 | 16335.44 | 2.24% |
| 2025-07-08 | 16.03 | 16.09 | -0.04 | -0.25% | 15.88 | 16.12 | 101126 | 16198.86 | 2.21% |
| 2025-07-07 | 16.15 | 16.13 | -0.12 | -0.74% | 15.91 | 16.23 | 145737 | 23350.85 | 3.19% |
| 2025-07-04 | 16.65 | 16.25 | -0.43 | -2.58% | 16.12 | 16.69 | 233732 | 38273.48 | 5.11% |
| 2025-07-03 | 15.23 | 16.68 | 1.52 | 10.03% | 15.17 | 16.68 | 240310 | 38550.63 | 5.25% |
| 2025-07-02 | 15.26 | 15.16 | -0.09 | -0.59% | 15.06 | 15.26 | 48666 | 7366.75 | 1.06% |
| 2025-07-01 | 15.01 | 15.25 | 0.25 | 1.67% | 14.97 | 15.35 | 65145 | 9909.62 | 1.42% |
| 2025-06-30 | 14.93 | 15.00 | 0.08 | 0.54% | 14.87 | 15.02 | 46773 | 7003.45 | 1.02% |
| 2025-06-27 | 14.87 | 14.92 | 0.02 | 0.13% | 14.84 | 15.12 | 59640 | 8949.48 | 1.30% |
| 2025-06-26 | 15.10 | 14.90 | -0.19 | -1.26% | 14.90 | 15.14 | 61825 | 9261.10 | 1.35% |
| 2025-06-25 | 15.03 | 15.09 | 0.07 | 0.47% | 14.81 | 15.10 | 56576 | 8474.41 | 1.24% |
| 2025-06-24 | 14.82 | 15.02 | 0.24 | 1.62% | 14.82 | 15.04 | 68092 | 10196.34 | 1.49% |
| 2025-06-23 | 14.74 | 14.78 | -0.09 | -0.61% | 14.55 | 14.82 | 53645 | 7880.69 | 1.17% |
| 2025-06-20 | 14.99 | 14.87 | -0.12 | -0.80% | 14.83 | 15.08 | 34594 | 5154.44 | 0.76% |
| 2025-06-19 | 15.10 | 14.99 | -0.15 | -0.99% | 14.99 | 15.24 | 54057 | 8147.49 | 1.18% |
| 2025-06-18 | 15.19 | 15.14 | -0.03 | -0.20% | 15.06 | 15.50 | 51243 | 7799.45 | 1.12% |
| 2025-06-17 | 15.36 | 15.17 | -0.03 | -0.20% | 15.08 | 15.39 | 36418 | 5531.97 | 0.80% |
| 2025-06-16 | 15.21 | 15.20 | 0.07 | 0.46% | 15.09 | 15.33 | 58119 | 8841.86 | 1.27% |
| 2025-06-13 | 15.50 | 15.13 | -0.38 | -2.45% | 15.11 | 15.57 | 50456 | 7688.63 | 1.10% |
| 2025-06-12 | 15.50 | 15.51 | -0.07 | -0.45% | 15.32 | 15.56 | 39180 | 6062.17 | 0.86% |
| 2025-06-11 | 15.55 | 15.58 | 0.03 | 0.19% | 15.52 | 15.83 | 45906 | 7177.61 | 1.00% |
| 2025-06-10 | 15.71 | 15.55 | -0.12 | -0.77% | 15.41 | 16.14 | 77427 | 12152.21 | 1.69% |
| 2025-06-09 | 15.79 | 15.67 | -0.13 | -0.82% | 15.63 | 15.89 | 50447 | 7928.45 | 1.10% |
| 2025-06-06 | 16.05 | 15.80 | -0.25 | -1.56% | 15.79 | 16.16 | 80244 | 12781.59 | 1.75% |
| 2025-06-05 | 15.58 | 16.05 | 0.47 | 3.02% | 15.31 | 16.23 | 152514 | 24211.49 | 3.33% |
| 2025-06-04 | 14.80 | 15.58 | 0.81 | 5.48% | 14.71 | 15.90 | 195759 | 30236.72 | 4.28% |
| 2025-06-03 | 14.88 | 14.77 | -0.21 | -1.40% | 14.71 | 14.94 | 52113 | 7709.32 | 1.14% |
| 2025-05-30 | 15.20 | 14.98 | -0.20 | -1.32% | 14.95 | 15.20 | 40277 | 6055.10 | 0.88% |
| 2025-05-29 | 15.14 | 15.18 | 0.12 | 0.80% | 15.10 | 15.37 | 57811 | 8793.97 | 1.26% |
| 2025-05-28 | 15.19 | 15.46 | 0.31 | 2.05% | 15.17 | 15.72 | 84696 | 13100.24 | 1.85% |
| 2025-05-27 | 15.24 | 15.15 | -0.10 | -0.66% | 15.02 | 15.29 | 40407 | 6107.21 | 0.88% |
| 2025-05-26 | 15.61 | 15.25 | -0.31 | -1.99% | 15.09 | 15.62 | 85947 | 13136.50 | 1.88% |
| 2025-05-23 | 15.60 | 15.56 | -0.09 | -0.58% | 15.56 | 15.90 | 54583 | 8582.60 | 1.19% |
| 2025-05-22 | 15.82 | 15.65 | -0.21 | -1.32% | 15.63 | 15.95 | 54062 | 8533.12 | 1.18% |
| 2025-05-21 | 16.05 | 15.86 | -0.22 | -1.37% | 15.84 | 16.05 | 60331 | 9600.48 | 1.32% |
| 2025-05-20 | 16.31 | 16.08 | -0.21 | -1.29% | 15.96 | 16.31 | 83532 | 13425.12 | 1.83% |
| 2025-05-19 | 15.96 | 16.29 | 0.42 | 2.65% | 15.65 | 16.45 | 104635 | 16842.85 | 2.29% |
| 2025-05-16 | 15.76 | 15.87 | 0.11 | 0.70% | 15.69 | 16.00 | 36465 | 5791.12 | 0.80% |
| 2025-05-15 | 15.90 | 15.76 | -0.17 | -1.07% | 15.73 | 15.99 | 43075 | 6813.95 | 0.94% |
| 2025-05-14 | 15.81 | 15.93 | 0.06 | 0.38% | 15.75 | 16.09 | 59200 | 9424.38 | 1.29% |
| 2025-05-13 | 16.20 | 15.87 | -0.17 | -1.06% | 15.82 | 16.20 | 49893 | 7947.45 | 1.09% |
| 2025-05-12 | 15.90 | 16.04 | 0.32 | 2.04% | 15.82 | 16.15 | 59570 | 9522.80 | 1.30% |
| 2025-05-09 | 16.00 | 15.72 | -0.28 | -1.75% | 15.50 | 16.00 | 60974 | 9571.91 | 1.33% |
| 2025-05-08 | 15.65 | 16.00 | 0.34 | 2.17% | 15.61 | 16.25 | 82310 | 13187.89 | 1.80% |
| 2025-05-07 | 15.83 | 15.66 | 0.02 | 0.13% | 15.52 | 16.07 | 56311 | 8864.61 | 1.23% |
| 2025-05-06 | 15.16 | 15.64 | 0.49 | 3.23% | 15.16 | 15.70 | 73894 | 11460.59 | 1.62% |
| 2025-04-30 | 15.05 | 15.15 | 0.15 | 1.00% | 14.97 | 15.25 | 61598 | 9301.43 | 1.35% |
| 2025-04-29 | 15.08 | 15.00 | -0.17 | -1.12% | 14.94 | 15.30 | 59146 | 8916.62 | 1.29% |
| 2025-04-28 | 15.55 | 15.17 | -0.47 | -3.01% | 15.14 | 16.04 | 72219 | 11138.76 | 1.58% |
| 2025-04-25 | 15.77 | 15.64 | -0.06 | -0.38% | 15.62 | 15.83 | 47299 | 7431.64 | 1.03% |
| 2025-04-24 | 15.87 | 15.70 | -0.16 | -1.01% | 15.58 | 15.96 | 62504 | 9852.89 | 1.37% |
| 2025-04-23 | 15.80 | 15.86 | 0.02 | 0.13% | 15.75 | 16.20 | 127940 | 20386.36 | 2.80% |
| 2025-04-22 | 16.28 | 15.84 | -1.37 | -7.96% | 15.55 | 16.35 | 236413 | 37314.61 | 5.17% |
| 2025-04-21 | 16.44 | 17.21 | 0.77 | 4.68% | 16.22 | 17.25 | 73947 | 12404.43 | 1.62% |
| 2025-04-18 | 16.16 | 16.44 | 0.20 | 1.23% | 16.11 | 16.58 | 32309 | 5282.29 | 0.71% |
| 2025-04-17 | 15.98 | 16.24 | 0.13 | 0.81% | 15.98 | 16.34 | 23467 | 3812.86 | 0.51% |
| 2025-04-16 | 16.56 | 16.11 | -0.45 | -2.72% | 15.94 | 16.56 | 50018 | 8076.29 | 1.09% |
| 2025-04-15 | 16.44 | 16.56 | 0.12 | 0.73% | 16.12 | 16.56 | 48961 | 8031.91 | 1.07% |
| 2025-04-14 | 16.68 | 16.44 | 0.09 | 0.55% | 16.38 | 17.09 | 85872 | 14297.59 | 1.88% |
| 2025-04-11 | 15.93 | 16.35 | 0.21 | 1.30% | 15.93 | 16.57 | 53820 | 8795.78 | 1.17% |
| 2025-04-10 | 16.00 | 16.14 | 0.72 | 4.67% | 16.00 | 16.60 | 78817 | 12835.90 | 1.71% |
| 2025-04-09 | 15.07 | 15.42 | -0.01 | -0.06% | 14.39 | 15.60 | 83929 | 12700.51 | 1.82% |
| 2025-04-08 | 15.44 | 15.43 | -0.01 | -0.06% | 14.86 | 15.60 | 106341 | 16075.75 | 2.31% |
深证大盘股票行情在线 K线走势图
