钱江摩托 sz.000913
12.12
-0.08%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.74 | 16.14 | 15.61 | 15.68 | -0.12% | 1.29 | 1.71% |
| 2025-07-22 | 15.73 | 15.76 | 15.60 | 15.70 | -0.43% | 1.06 | 1.42% |
| 2025-07-21 | 15.55 | 15.82 | 15.54 | 15.77 | +1.19% | 1.33 | 1.79% |
| 2025-07-18 | 15.68 | 15.71 | 15.51 | 15.59 | -0.74% | 1.34 | 1.82% |
| 2025-07-17 | 15.79 | 15.92 | 15.65 | 15.70 | -1.47% | 1.78 | 2.41% |
| 2025-07-16 | 16.26 | 16.46 | 15.84 | 15.94 | -1.74% | 2.53 | 3.35% |
| 2025-07-15 | 15.85 | 16.51 | 15.77 | 16.22 | +2.08% | 3.20 | 4.20% |
| 2025-07-14 | 15.75 | 16.13 | 15.64 | 15.89 | +0.93% | 1.71 | 2.28% |
| 2025-07-11 | 15.63 | 16.01 | 15.63 | 15.74 | +0.50% | 1.76 | 2.38% |
| 2025-07-10 | 15.47 | 16.03 | 15.30 | 15.66 | +1.32% | 2.06 | 2.79% |
| 2025-07-09 | 15.64 | 15.68 | 15.41 | 15.46 | -1.31% | 1.63 | 2.24% |
| 2025-07-08 | 15.61 | 15.69 | 15.46 | 15.66 | -0.25% | 1.62 | 2.21% |
| 2025-07-07 | 15.72 | 15.80 | 15.49 | 15.70 | -0.74% | 2.34 | 3.17% |
| 2025-07-04 | 16.21 | 16.25 | 15.69 | 15.82 | -2.58% | 3.83 | 5.08% |
| 2025-07-03 | 14.83 | 16.24 | 14.77 | 16.24 | +10.03% | 3.86 | 5.23% |
| 2025-07-02 | 14.86 | 14.86 | 14.66 | 14.76 | -0.59% | 0.74 | 1.06% |
| 2025-07-01 | 14.61 | 14.94 | 14.57 | 14.85 | +1.67% | 0.99 | 1.42% |
| 2025-06-30 | 14.54 | 14.62 | 14.48 | 14.60 | +0.54% | 0.70 | 1.02% |
| 2025-06-27 | 14.48 | 14.72 | 14.45 | 14.53 | +0.13% | 0.89 | 1.30% |
| 2025-06-26 | 14.70 | 14.74 | 14.51 | 14.51 | -1.26% | 0.93 | 1.34% |