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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.60 | 14.70 | 13.90 | 14.02 | -8.01% | 3.43 | 4.70% |
| 2026-04-21 | 15.43 | 15.57 | 15.14 | 15.24 | -1.23% | 0.88 | 1.10% |
| 2026-04-20 | 15.40 | 15.63 | 15.13 | 15.43 | -0.32% | 1.39 | 1.74% |
| 2026-04-17 | 15.29 | 15.85 | 15.11 | 15.48 | +1.57% | 1.70 | 2.12% |
| 2026-04-16 | 14.90 | 15.31 | 14.85 | 15.24 | +2.56% | 1.08 | 1.38% |
| 2026-04-15 | 14.88 | 14.94 | 14.78 | 14.86 | +0.07% | 0.65 | 0.84% |
| 2026-04-14 | 14.94 | 14.98 | 14.67 | 14.85 | -0.27% | 0.72 | 0.94% |
| 2026-04-13 | 14.60 | 15.00 | 14.52 | 14.89 | +1.29% | 1.07 | 1.38% |
| 2026-04-10 | 14.60 | 14.76 | 14.50 | 14.70 | +1.45% | 1.00 | 1.31% |
| 2026-04-09 | 14.63 | 14.72 | 14.40 | 14.49 | -1.96% | 1.08 | 1.43% |
| 2026-04-08 | 14.64 | 14.87 | 14.60 | 14.78 | +2.85% | 1.70 | 2.22% |
| 2026-04-07 | 14.61 | 14.67 | 14.32 | 14.37 | -1.17% | 1.20 | 1.59% |
| 2026-04-03 | 15.37 | 15.50 | 14.54 | 14.54 | -5.03% | 2.14 | 2.76% |
| 2026-04-02 | 15.64 | 15.69 | 15.18 | 15.31 | -3.41% | 2.57 | 3.21% |
| 2026-04-01 | 16.51 | 16.51 | 15.61 | 15.85 | -4.92% | 5.63 | 6.81% |
| 2026-03-31 | 15.00 | 16.67 | 14.88 | 16.67 | +10.03% | 5.49 | 6.51% |
| 2026-03-30 | 14.72 | 15.25 | 14.60 | 15.15 | +6.24% | 1.63 | 2.10% |
| 2026-03-27 | 14.09 | 14.30 | 14.00 | 14.26 | +0.35% | 0.58 | 0.78% |
| 2026-03-26 | 14.48 | 14.61 | 14.12 | 14.21 | -2.00% | 0.56 | 0.75% |
| 2026-03-25 | 14.39 | 14.58 | 14.28 | 14.50 | +0.83% | 0.56 | 0.75% |