钱江摩托（000913）历史行情

以下为钱江摩托近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	11.120	11.070	11.120	10.850	-0.060	-0.539%	314.69万	0.35亿	0.605%
2026-10-12	10.930	11.130	11.150	10.800	0.210	1.923%	4.82万	0.00亿	0.000%
2026-10-09	10.790	10.920	10.970	10.750	0.130	1.205%	5.15万	0.00亿	0.000%
2026-10-08	10.710	10.790	10.890	10.690	0.090	0.841%	3.54万	0.00亿	0.000%
2026-10-07	10.590	10.700	10.770	10.500	0.200	1.905%	315.49万	0.34亿	0.607%
2026-10-06	10.590	10.700	10.770	10.500	0.200	1.905%	315.49万	0.34亿	0.607%
2026-10-05	10.590	10.700	10.770	10.500	0.200	1.905%	315.49万	0.34亿	0.607%
2026-10-02	10.590	10.700	10.770	10.500	0.200	1.905%	315.49万	0.34亿	0.607%
2026-10-01	10.590	10.700	10.770	10.500	0.200	1.905%	315.49万	0.34亿	0.607%
2026-09-30	10.590	10.700	10.770	10.500	0.200	1.905%	3.15万	0.00亿	0.000%
2026-09-29	10.520	10.500	10.640	10.470	-0.030	-0.285%	3.41万	0.00亿	0.000%
2026-09-28	10.540	10.530	10.750	10.460	-0.010	-0.095%	3.80万	0.00亿	0.000%
2026-09-27	10.610	10.540	10.720	10.540	-0.120	-1.126%	222.66万	0.24亿	0.428%
2026-09-24	10.610	10.540	10.720	10.540	-0.120	-1.126%	2.23万	0.00亿	0.000%
2026-09-23	10.800	10.660	10.800	10.630	-0.130	-1.205%	2.91万	0.00亿	0.000%
2026-09-22	10.810	10.790	10.840	10.750	0.030	0.279%	2.95万	0.00亿	0.000%
2026-09-21	10.660	10.760	10.790	10.630	0.070	0.655%	3.08万	0.00亿	0.000%
2026-09-18	10.850	10.690	10.850	10.680	-0.070	-0.651%	3.46万	0.00亿	0.000%
2026-09-17	10.780	10.760	10.880	10.670	-0.030	-0.278%	2.64万	0.00亿	0.000%
2026-09-16	10.830	10.790	10.850	10.620	-0.030	-0.277%	3.47万	0.00亿	0.000%
2026-09-15	10.930	10.820	10.980	10.780	-0.120	-1.097%	1.83万	0.00亿	0.000%
2026-09-14	10.860	10.940	10.960	10.750	0.100	0.923%	2.65万	0.00亿	0.000%
2026-09-11	10.980	10.840	10.980	10.770	-0.140	-1.275%	2.74万	0.00亿	0.000%
2026-09-10	11.080	10.980	11.100	10.900	-0.140	-1.259%	2.65万	0.00亿	0.000%
2026-09-09	11.210	11.120	11.230	11.100	-0.080	-0.714%	2.01万	0.00亿	0.000%
2026-09-08	11.150	11.200	11.240	11.080	0.040	0.358%	2.97万	0.00亿	0.000%
2026-09-07	11.270	11.160	11.270	11.130	-0.040	-0.357%	3.26万	0.00亿	0.000%
2026-09-04	11.280	11.200	11.370	11.150	0.020	0.179%	3.51万	0.00亿	0.000%
2026-09-03	11.120	11.180	11.290	11.100	0.070	0.630%	3.98万	0.00亿	0.000%
2026-09-02	11.350	11.110	11.350	11.020	-0.290	-2.544%	5.46万	0.00亿	0.000%
2026-09-01	11.390	11.400	11.550	11.370	0.010	0.088%	3.68万	0.00亿	0.000%
2026-08-31	11.530	11.390	11.550	11.350	-0.130	-1.128%	5.13万	0.00亿	0.000%
2026-08-28	11.690	11.520	11.690	11.340	-0.060	-0.518%	6.28万	0.00亿	0.000%
2026-08-27	11.570	11.580	11.620	11.390	-0.020	-0.172%	3.58万	0.00亿	0.000%
2026-08-26	11.620	11.600	11.730	11.520	-0.040	-0.344%	3.41万	0.00亿	0.000%
2026-08-25	11.400	11.640	11.730	11.360	0.240	2.105%	3.86万	0.00亿	0.000%
2026-08-24	11.240	11.400	11.430	11.210	0.160	1.423%	3.63万	0.00亿	0.000%
2026-08-21	11.360	11.240	11.440	11.210	-0.120	-1.056%	3.17万	0.00亿	0.000%
2026-08-20	11.360	11.360	11.530	11.290	0.070	0.620%	4.97万	0.00亿	0.000%
2026-08-19	11.310	11.290	11.410	11.230	-0.080	-0.704%	4.24万	0.00亿	0.000%
2026-08-18	11.350	11.370	11.420	11.250	-0.020	-0.176%	2.96万	0.00亿	0.000%
2026-08-17	11.280	11.390	11.450	11.190	0.110	0.975%	3.08万	0.00亿	0.000%
2026-08-14	11.450	11.280	11.490	11.260	-0.160	-1.399%	3.28万	0.00亿	0.000%
2026-08-13	11.580	11.440	11.630	11.350	-0.140	-1.209%	5.72万	0.00亿	0.000%
2026-08-12	11.470	11.580	11.710	11.370	0.120	1.047%	4.19万	0.00亿	0.000%
2026-08-11	11.540	11.460	11.610	11.440	-0.090	-0.779%	3.42万	0.00亿	0.000%
2026-08-10	11.510	11.550	11.640	11.400	0.070	0.610%	3.73万	0.00亿	0.000%
2026-08-07	11.650	11.480	11.700	11.380	-0.230	-1.964%	4.69万	0.00亿	0.000%
2026-08-06	11.930	11.710	12.000	11.630	-0.260	-2.172%	5.27万	0.00亿	0.000%
2026-08-05	12.000	11.970	12.150	11.900	0.030	0.251%	4.61万	0.00亿	0.000%
2026-08-04	12.290	11.940	12.290	11.880	-0.210	-1.728%	6.78万	0.00亿	0.000%
2026-08-03	12.080	12.150	12.300	12.030	0.150	1.250%	5.83万	0.00亿	0.000%
2026-07-31	11.950	12.000	12.290	11.890	-0.160	-1.316%	9.65万	0.00亿	0.000%
2026-07-30	11.350	12.160	12.300	11.250	0.800	7.042%	14.13万	0.00亿	0.000%
2026-07-29	11.000	11.360	11.400	11.000	0.340	3.085%	7.13万	0.00亿	0.000%
2026-07-28	10.950	11.020	11.170	10.830	0.050	0.456%	6.13万	0.00亿	0.000%
2026-07-27	10.650	10.970	10.990	10.520	0.410	3.883%	5.13万	0.00亿	0.000%
2026-07-24	10.720	10.560	10.800	10.560	-0.170	-1.584%	3.49万	0.00亿	0.000%
2026-07-23	10.700	10.730	10.830	10.680	0.010	0.093%	3.87万	0.00亿	0.000%
2026-07-22	10.810	10.720	10.810	10.510	-0.090	-0.833%	5.42万	0.00亿	0.000%
2026-07-21	10.970	10.810	11.200	10.760	-0.160	-1.459%	7.81万	0.00亿	0.000%
2026-07-20	10.900	10.970	11.090	10.790	0.140	1.293%	7.34万	0.00亿	0.000%
2026-07-17	11.100	10.830	11.270	10.830	-0.260	-2.344%	7.52万	0.00亿	0.000%
2026-07-16	10.960	11.090	11.100	10.860	0.130	1.186%	5.56万	0.00亿	0.000%
2026-07-15	10.540	10.960	11.000	10.500	0.430	4.084%	7.11万	0.00亿	0.000%
2026-07-14	10.340	10.530	10.650	10.290	0.150	1.445%	4.41万	0.00亿	0.000%
2026-07-13	10.350	10.380	10.470	10.250	0.030	0.290%	5.27万	0.00亿	0.000%
2026-07-10	10.140	10.350	10.440	10.020	0.110	1.074%	4.31万	0.00亿	0.000%
2026-07-09	10.400	10.240	10.480	10.190	-0.160	-1.538%	3.45万	0.00亿	0.000%
2026-07-08	10.250	10.400	10.500	10.180	0.080	0.775%	3.48万	0.00亿	0.000%
2026-07-07	10.560	10.320	10.600	10.230	-0.180	-1.714%	2.96万	0.00亿	0.000%
2026-07-06	10.580	10.500	10.690	10.410	-0.090	-0.850%	3.41万	0.00亿	0.000%
2026-07-03	10.540	10.590	10.680	10.500	0.120	1.146%	3.05万	0.00亿	0.000%
2026-07-02	10.450	10.470	10.560	10.340	0.060	0.576%	3.43万	0.00亿	0.000%
2026-07-01	10.200	10.410	10.570	10.170	0.160	1.561%	4.54万	0.00亿	0.000%
2026-06-30	10.340	10.250	10.380	10.170	-0.110	-1.062%	3.25万	0.00亿	0.000%
2026-06-29	10.270	10.360	10.540	9.990	-0.020	-0.193%	3.99万	0.00亿	0.000%
2026-06-26	10.390	10.380	10.540	10.300	-0.080	-0.765%	3.00万	0.00亿	0.000%
2026-06-25	10.700	10.460	10.750	10.440	-0.260	-2.425%	4.67万	0.00亿	0.000%
2026-06-24	11.130	10.720	11.130	10.710	-0.300	-2.722%	4.91万	0.00亿	0.000%
2026-06-23	10.890	11.020	11.240	10.720	0.090	0.823%	5.43万	0.00亿	0.000%
2026-06-22	11.550	10.930	11.550	10.700	-0.670	-5.776%	9.76万	0.00亿	0.000%
2026-06-18	12.040	11.600	12.120	11.470	-0.540	-4.448%	9.30万	0.00亿	0.000%
2026-06-17	12.070	12.140	12.270	11.920	0.110	0.914%	5.80万	0.00亿	0.000%
2026-06-16	12.200	12.030	12.280	11.980	-0.260	-2.116%	6.35万	0.00亿	0.000%
2026-06-15	11.530	12.290	12.330	11.490	0.930	8.187%	11.80万	0.00亿	0.000%
2026-06-12	11.130	11.360	11.390	11.070	0.240	2.158%	3.64万	0.00亿	0.000%
2026-06-11	11.230	11.120	11.390	11.070	-0.110	-0.980%	2.74万	0.00亿	0.000%
2026-06-10	11.020	11.230	11.240	10.930	0.200	1.813%	3.77万	0.00亿	0.000%
2026-06-09	11.080	11.030	11.140	10.910	-0.010	-0.091%	2.56万	0.00亿	0.000%
2026-06-08	11.210	11.040	11.280	10.940	-0.230	-2.041%	3.51万	0.00亿	0.000%
2026-06-05	11.300	11.270	11.420	11.210	0.020	0.178%	2.49万	0.00亿	0.000%
2026-06-04	11.600	11.250	11.660	11.220	-0.400	-3.433%	3.75万	0.00亿	0.000%
2026-06-03	11.960	11.650	12.020	11.580	-0.350	-2.917%	4.65万	0.00亿	0.000%
2026-06-02	11.660	12.000	12.070	11.540	0.340	2.916%	7.52万	0.00亿	0.000%
2026-06-01	11.450	11.660	11.700	11.360	0.260	2.281%	4.92万	0.00亿	0.000%
2026-05-29	11.480	11.400	11.550	11.290	-0.110	-0.956%	4.91万	0.00亿	0.000%
2026-05-28	11.290	11.510	11.710	11.200	0.150	1.320%	4.76万	0.00亿	0.000%
2026-05-27	11.710	11.360	11.710	11.330	-0.330	-2.823%	5.67万	0.00亿	0.000%
2026-05-26	11.470	11.690	11.690	11.300	0.170	1.476%	6.49万	0.00亿	0.000%
2026-05-25	11.580	11.520	11.630	11.400	-0.010	-0.087%	4.15万	0.00亿	0.000%
2026-05-22	11.730	11.530	11.730	11.490	-0.090	-0.775%	4.07万	0.00亿	0.000%
2026-05-21	11.690	11.620	11.920	11.580	-0.060	-0.514%	5.09万	0.00亿	0.000%
2026-05-20	11.790	11.680	11.840	11.440	-0.110	-0.933%	4.91万	0.00亿	0.000%
2026-05-19	12.060	11.790	12.080	11.750	-0.270	-2.239%	4.73万	0.00亿	0.000%
2026-05-18	12.360	12.060	12.360	11.990	-0.190	-1.551%	4.39万	0.00亿	0.000%
2026-05-15	12.050	12.250	12.260	11.980	0.240	1.998%	5.46万	0.00亿	0.000%
2026-05-14	12.250	12.010	12.250	11.970	-0.260	-2.119%	5.67万	0.00亿	0.000%
2026-05-13	12.500	12.270	12.570	12.130	-0.280	-2.231%	6.73万	0.00亿	0.000%
2026-05-12	12.670	12.550	12.760	12.530	-0.140	-1.103%	5.10万	0.00亿	0.000%
2026-05-11	12.780	12.690	12.780	12.670	-0.090	-0.704%	4.60万	0.00亿	0.000%
2026-05-08	12.800	12.780	12.840	12.740	-0.060	-0.467%	4.81万	0.00亿	0.000%
2026-05-07	12.870	12.840	12.880	12.750	-0.010	-0.078%	5.18万	0.00亿	0.000%
2026-05-06	12.980	12.850	13.040	12.800	-0.050	-0.388%	6.77万	0.00亿	0.000%
2026-04-30	13.000	12.900	13.050	12.790	-0.130	-0.998%	7.52万	0.00亿	0.000%
2026-04-29	12.980	13.030	13.120	12.960	0.050	0.385%	3.94万	0.00亿	0.000%
2026-04-28	12.890	12.980	13.000	12.810	0.060	0.464%	4.40万	0.00亿	0.000%
2026-04-27	13.080	12.920	13.090	12.910	-0.160	-1.223%	5.47万	0.00亿	0.000%
2026-04-24	13.110	13.080	13.240	12.970	-0.160	-1.208%	6.41万	0.00亿	0.000%
2026-04-23	13.260	13.240	13.410	13.060	-0.180	-1.341%	9.75万	0.00亿	0.000%
2026-04-22	14.000	13.420	14.100	13.300	-1.220	-8.333%	24.42万	0.00亿	0.000%
2026-04-21	14.830	14.640	14.970	14.540	-0.190	-1.281%	5.74万	0.00亿	0.000%
2026-04-20	14.800	14.830	15.030	14.530	-0.050	-0.336%	9.05万	0.00亿	0.000%
2026-04-17	14.690	14.880	15.250	14.510	0.240	1.639%	11.01万	0.00亿	0.000%
2026-04-16	14.300	14.640	14.710	14.250	0.380	2.665%	7.15万	0.00亿	0.000%
2026-04-15	14.280	14.260	14.340	14.180	0.000	0.000%	4.36万	0.00亿	0.000%
2026-04-14	14.340	14.250	14.380	14.070	-0.040	-0.280%	4.87万	0.00亿	0.000%
2026-04-13	14.000	14.290	14.400	13.920	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-10	14.000	14.100	14.160	13.900	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-09	14.030	13.890	14.120	13.800	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-08	14.040	14.180	14.270	14.000	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-07	14.010	13.770	14.070	13.720	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-03	14.770	13.940	14.900	13.940	0.000	0.000%	14.33万	0.00亿	0.000%
2026-04-02	15.040	14.710	15.090	14.580	0.000	0.000%	16.68万	0.00亿	0.000%
2026-04-01	15.910	15.250	15.910	15.010	0.000	0.000%	35.43万	0.00亿	0.000%