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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.82 | 15.88 | 15.43 | 15.44 | -2.34% | 0.58 | 0.81% |
| 2025-11-19 | 15.69 | 15.98 | 15.67 | 15.81 | +0.83% | 0.58 | 0.79% |
| 2025-11-18 | 15.80 | 15.88 | 15.60 | 15.68 | -1.26% | 0.67 | 0.93% |
| 2025-11-17 | 16.19 | 16.20 | 15.81 | 15.88 | -1.98% | 0.81 | 1.10% |
| 2025-11-14 | 16.34 | 16.46 | 16.20 | 16.20 | -0.86% | 0.46 | 0.61% |
| 2025-11-13 | 16.42 | 16.46 | 16.29 | 16.34 | -0.49% | 0.58 | 0.77% |
| 2025-11-12 | 16.20 | 16.50 | 16.11 | 16.42 | +1.05% | 0.84 | 1.11% |
| 2025-11-11 | 16.22 | 16.45 | 16.18 | 16.25 | 0.00% | 0.70 | 0.93% |
| 2025-11-10 | 15.83 | 16.34 | 15.83 | 16.25 | +2.20% | 0.97 | 1.29% |
| 2025-11-07 | 16.02 | 16.03 | 15.90 | 15.90 | -0.56% | 0.49 | 0.66% |
| 2025-11-06 | 15.86 | 16.06 | 15.83 | 15.99 | +0.76% | 0.58 | 0.78% |
| 2025-11-05 | 15.79 | 15.93 | 15.70 | 15.87 | 0.00% | 0.48 | 0.65% |
| 2025-11-04 | 15.95 | 16.04 | 15.81 | 15.87 | -0.56% | 0.57 | 0.78% |
| 2025-11-03 | 16.08 | 16.10 | 15.79 | 15.96 | -0.56% | 0.92 | 1.25% |
| 2025-10-31 | 15.83 | 16.07 | 15.83 | 16.05 | +1.20% | 0.71 | 0.95% |
| 2025-10-30 | 15.95 | 16.08 | 15.81 | 15.86 | -0.44% | 0.89 | 1.21% |
| 2025-10-29 | 16.00 | 16.05 | 15.75 | 15.93 | -0.50% | 0.95 | 1.29% |
| 2025-10-28 | 16.12 | 16.23 | 15.94 | 16.01 | -1.05% | 1.17 | 1.58% |
| 2025-10-27 | 16.35 | 16.66 | 16.10 | 16.18 | -3.52% | 2.19 | 2.91% |
| 2025-10-24 | 16.85 | 16.95 | 16.69 | 16.77 | -0.12% | 0.72 | 0.93% |