钱江摩托(000913)股票信息
| 股票代码 | 000913 |
| 股票名称 | 钱江摩托 |
| 最新价/元 | 19.20 |
| 涨跌额/元 | 1.37 |
| 涨跌幅/% | 7.68 |
| 买入/元 | 19.20 |
| 卖出/元 | 19.21 |
| 昨收/元 | 17.83 |
| 今开/元 | 18.47 |
| 最高/元 | 19.35 |
| 最低/元 | 18.05 |
| 成交量/手 | 209916.04 |
| 成交额/万 | 39344.05 |
| 股净值/元 | 21.80 |
| 市净率 | 2.20 |
| 总市值/万 | 1011414.72 |
| 流通值/万 | 885261.74 |
| 换手率/% | 4.55 |
| 入市日期 | 1999-05-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
钱江摩托(000913)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.47 | 19.20 | 1.37 | 7.68 | 209916.04 | 39344.05 | 4.55 |
| 2024-09-27 | 17.47 | 17.83 | 0.79 | 4.64 | 172609.98 | 30514.42 | 3.74 |
| 2024-09-26 | 16.14 | 17.04 | 0.80 | 4.93 | 156512.95 | 25987.78 | 3.39 |
| 2024-09-25 | 16.30 | 16.24 | 0.00 | 0.00 | 171661.00 | 28221.98 | 3.72 |
| 2024-09-24 | 16.63 | 16.24 | -0.26 | -1.58 | 208112.00 | 33642.72 | 4.51 |
| 2024-09-23 | 16.86 | 16.50 | -0.45 | -2.66 | 105352.61 | 17658.90 | 2.28 |
| 2024-09-20 | 16.97 | 16.95 | -0.07 | -0.41 | 100916.24 | 17156.40 | 2.19 |
| 2024-09-19 | 16.82 | 17.02 | 0.31 | 1.86 | 162551.11 | 27631.61 | 3.53 |
| 2024-09-18 | 16.33 | 16.71 | 0.32 | 1.95 | 79475.00 | 13172.08 | 1.72 |
| 2024-09-13 | 16.40 | 16.39 | -0.11 | -0.67 | 68904.99 | 11387.62 | 1.49 |
| 2024-09-12 | 16.36 | 16.50 | 0.11 | 0.67 | 124680.64 | 20846.03 | 2.70 |
| 2024-09-11 | 16.00 | 16.39 | 0.39 | 2.44 | 91448.00 | 14849.34 | 1.98 |
| 2024-09-10 | 15.62 | 16.00 | 0.39 | 2.50 | 80415.00 | 12692.39 | 1.74 |
| 2024-09-09 | 15.49 | 15.61 | 0.12 | 0.78 | 76195.00 | 11888.85 | 1.65 |
| 2024-09-06 | 16.10 | 15.49 | -0.66 | -4.09 | 75905.00 | 11938.24 | 1.65 |
| 2024-09-05 | 16.09 | 16.15 | 0.14 | 0.87 | 69440.60 | 11210.93 | 1.51 |
| 2024-09-04 | 15.93 | 16.01 | -0.04 | -0.25 | 61761.40 | 9876.36 | 1.34 |
| 2024-09-03 | 15.93 | 16.05 | -0.20 | -1.23 | 80031.68 | 12856.99 | 1.74 |
| 2024-09-02 | 16.64 | 16.25 | -0.18 | -1.10 | 100356.00 | 16493.77 | 2.18 |
| 2024-08-30 | 16.25 | 16.43 | 0.03 | 0.18 | 170196.21 | 28067.26 | 3.69 |
| 2024-08-29 | 15.96 | 16.40 | 0.44 | 2.76 | 227207.99 | 36795.65 | 4.93 |
| 2024-08-28 | 14.91 | 15.96 | 1.45 | 9.99 | 149600.41 | 23486.43 | 3.24 |
| 2024-08-27 | 14.62 | 14.51 | -0.08 | -0.55 | 73277.00 | 10631.51 | 1.59 |
| 2024-08-26 | 14.24 | 14.59 | 0.36 | 2.53 | 60860.72 | 8801.92 | 1.32 |
| 2024-08-23 | 14.17 | 14.23 | 0.01 | 0.07 | 35528.72 | 5059.32 | 0.77 |
| 2024-08-22 | 14.42 | 14.22 | -0.16 | -1.11 | 39367.00 | 5622.66 | 0.85 |
| 2024-08-21 | 14.24 | 14.38 | 0.05 | 0.35 | 32342.00 | 4633.44 | 0.70 |
| 2024-08-20 | 14.61 | 14.33 | -0.27 | -1.85 | 51704.57 | 7421.74 | 1.12 |
| 2024-08-19 | 14.57 | 14.60 | 0.09 | 0.62 | 90744.00 | 13423.32 | 1.97 |
| 2024-08-16 | 14.88 | 14.51 | -0.40 | -2.68 | 80025.00 | 11788.27 | 1.74 |
| 2024-08-15 | 14.97 | 14.91 | -0.07 | -0.47 | 58120.99 | 8722.48 | 1.26 |
| 2024-08-14 | 15.25 | 14.98 | -0.25 | -1.64 | 41521.00 | 6240.68 | 0.90 |
| 2024-08-13 | 15.09 | 15.23 | 0.10 | 0.66 | 68433.76 | 10421.20 | 1.48 |
| 2024-08-12 | 15.20 | 15.13 | -0.32 | -2.07 | 73584.51 | 11136.49 | 1.60 |
| 2024-08-09 | 15.16 | 15.45 | 0.33 | 2.18 | 132654.77 | 20757.77 | 2.88 |
| 2024-08-08 | 15.23 | 15.12 | -0.20 | -1.31 | 104122.57 | 15659.41 | 2.26 |
| 2024-08-07 | 15.41 | 15.32 | -0.08 | -0.52 | 93990.40 | 14548.67 | 2.04 |
| 2024-08-06 | 15.40 | 15.40 | 0.12 | 0.79 | 85350.89 | 13124.52 | 1.85 |
| 2024-08-05 | 15.91 | 15.28 | -0.72 | -4.50 | 138162.10 | 21692.41 | 3.00 |
| 2024-08-02 | 16.53 | 16.00 | -0.66 | -3.96 | 131554.10 | 21375.26 | 2.85 |
| 2024-08-01 | 16.58 | 16.66 | -0.02 | -0.12 | 154211.34 | 25669.06 | 3.34 |
| 2024-07-31 | 15.95 | 16.68 | 0.68 | 4.25 | 202831.88 | 33188.87 | 4.40 |
| 2024-07-30 | 16.20 | 16.00 | -0.15 | -0.93 | 256727.53 | 40937.31 | 5.57 |
| 2024-07-29 | 15.60 | 16.15 | 1.06 | 7.03 | 401460.07 | 63141.57 | 8.71 |
| 2024-07-26 | 13.90 | 15.09 | 1.37 | 9.99 | 140789.29 | 20802.21 | 3.05 |
| 2024-07-25 | 13.60 | 13.72 | 0.12 | 0.88 | 80339.57 | 10969.81 | 1.74 |
| 2024-07-24 | 14.10 | 13.60 | -0.47 | -3.34 | 90000.78 | 12426.45 | 1.95 |
| 2024-07-23 | 14.46 | 14.07 | -0.44 | -3.03 | 61760.99 | 8851.93 | 1.34 |
| 2024-07-22 | 14.66 | 14.51 | -0.20 | -1.36 | 50127.96 | 7300.50 | 1.09 |
| 2024-07-19 | 14.94 | 14.71 | -0.15 | -1.01 | 40180.09 | 5952.55 | 0.87 |
| 2024-07-18 | 14.66 | 14.86 | 0.04 | 0.27 | 60782.50 | 8960.67 | 1.33 |
| 2024-07-17 | 15.50 | 14.82 | -0.68 | -4.39 | 77818.35 | 11650.06 | 1.70 |
| 2024-07-16 | 15.65 | 15.50 | -0.11 | -0.71 | 48983.00 | 7575.32 | 1.07 |
| 2024-07-15 | 15.75 | 15.61 | -0.18 | -1.14 | 47530.74 | 7419.94 | 1.04 |
| 2024-07-12 | 15.73 | 15.79 | -0.02 | -0.13 | 59055.10 | 9252.10 | 1.29 |
| 2024-07-11 | 15.72 | 15.81 | 0.28 | 1.80 | 79983.56 | 12565.94 | 1.75 |
| 2024-07-10 | 15.52 | 15.53 | -0.03 | -0.19 | 72626.50 | 11355.20 | 1.59 |
| 2024-07-09 | 14.93 | 15.56 | 0.64 | 4.29 | 103278.96 | 15747.70 | 2.26 |
| 2024-07-08 | 15.13 | 14.92 | -0.25 | -1.65 | 61400.00 | 9243.54 | 1.34 |
| 2024-07-05 | 15.04 | 15.17 | 0.11 | 0.73 | 55016.74 | 8279.53 | 1.20 |
| 2024-07-04 | 15.33 | 15.06 | -0.18 | -1.18 | 64575.00 | 9859.53 | 1.41 |
| 2024-07-03 | 15.58 | 15.24 | -0.34 | -2.18 | 68578.00 | 10531.09 | 1.50 |
| 2024-07-02 | 15.98 | 15.58 | -0.47 | -2.93 | 75812.54 | 11877.95 | 1.66 |
| 2024-07-01 | 15.82 | 16.05 | 0.29 | 1.84 | 69878.00 | 11085.95 | 1.53 |
| 2024-06-28 | 15.65 | 15.76 | 0.14 | 0.90 | 85930.13 | 13641.77 | 1.88 |
| 2024-06-27 | 16.12 | 15.62 | -0.56 | -3.46 | 109375.00 | 17309.32 | 2.39 |
| 2024-06-26 | 16.13 | 16.18 | 0.07 | 0.44 | 87292.77 | 14028.63 | 1.91 |
| 2024-06-25 | 16.17 | 16.11 | 0.08 | 0.50 | 114239.00 | 18476.13 | 2.50 |
| 2024-06-24 | 16.96 | 16.03 | -0.95 | -5.60 | 113016.10 | 18486.62 | 2.47 |
| 2024-06-21 | 16.65 | 16.98 | 0.15 | 0.89 | 98595.00 | 16788.61 | 2.16 |
| 2024-06-20 | 17.42 | 16.83 | -0.51 | -2.94 | 94181.00 | 16049.51 | 2.06 |
| 2024-06-19 | 17.79 | 17.34 | -0.34 | -1.92 | 111454.58 | 19363.08 | 2.44 |
| 2024-06-18 | 17.57 | 17.68 | 0.05 | 0.28 | 184960.98 | 32635.30 | 4.04 |
| 2024-06-17 | 16.92 | 17.63 | 0.63 | 3.71 | 203220.61 | 35718.29 | 4.44 |
| 2024-06-14 | 16.89 | 17.00 | -0.03 | -0.18 | 70454.19 | 11936.37 | 1.54 |
| 2024-06-13 | 17.22 | 17.03 | -0.31 | -1.79 | 82097.22 | 14017.16 | 1.80 |
| 2024-06-12 | 17.31 | 17.34 | -0.04 | -0.23 | 99242.01 | 17143.93 | 2.17 |
| 2024-06-11 | 17.02 | 17.38 | 0.21 | 1.22 | 128669.00 | 22233.10 | 2.81 |
| 2024-06-07 | 17.53 | 17.17 | -0.26 | -1.49 | 117285.83 | 20153.19 | 2.56 |
| 2024-06-06 | 17.88 | 17.43 | -0.53 | -2.95 | 169008.00 | 29745.85 | 3.70 |
| 2024-06-05 | 18.37 | 17.96 | -0.62 | -3.34 | 139847.45 | 25595.68 | 3.06 |
| 2024-06-04 | 18.37 | 18.58 | 0.30 | 1.64 | 214532.00 | 39659.82 | 4.69 |
| 2024-06-03 | 17.99 | 18.28 | 0.38 | 2.12 | 156476.74 | 28652.40 | 3.42 |
| 2024-05-31 | 18.15 | 17.90 | -0.21 | -1.16 | 88590.00 | 15944.88 | 1.94 |
| 2024-05-30 | 18.30 | 18.11 | -0.17 | -0.93 | 97454.00 | 17738.68 | 2.13 |
| 2024-05-29 | 18.50 | 18.28 | -0.21 | -1.14 | 99225.56 | 18113.52 | 2.17 |
| 2024-05-28 | 18.60 | 18.49 | -0.20 | -1.07 | 122992.47 | 22994.03 | 2.69 |
| 2024-05-27 | 19.10 | 18.69 | -0.28 | -1.48 | 186213.46 | 34455.43 | 4.07 |
| 2024-05-24 | 18.99 | 18.97 | -0.02 | -0.11 | 140904.08 | 26939.39 | 3.08 |
| 2024-05-23 | 19.47 | 18.99 | -0.70 | -3.56 | 152794.83 | 29306.77 | 3.34 |
| 2024-05-22 | 21.00 | 20.09 | -1.01 | -4.79 | 239714.56 | 48191.14 | 5.24 |
| 2024-05-21 | 21.52 | 21.10 | -0.53 | -2.45 | 104119.54 | 22194.56 | 2.28 |
| 2024-05-20 | 20.11 | 21.63 | 0.82 | 3.94 | 214589.79 | 45290.14 | 4.69 |
| 2024-05-17 | 21.18 | 20.81 | -0.37 | -1.75 | 188218.30 | 39471.64 | 4.12 |
| 2024-05-16 | 21.19 | 21.18 | -0.43 | -1.99 | 180652.36 | 38297.12 | 3.95 |
| 2024-05-15 | 22.01 | 21.61 | -1.19 | -5.22 | 271426.24 | 60143.04 | 5.94 |
| 2024-05-14 | 20.79 | 22.80 | 1.47 | 6.89 | 320314.67 | 71642.20 | 7.00 |
| 2024-05-13 | 21.12 | 21.33 | -0.67 | -3.05 | 300128.41 | 64061.48 | 6.56 |
| 2024-05-10 | 21.93 | 22.00 | 0.10 | 0.46 | 297741.13 | 66327.09 | 6.51 |
| 2024-05-09 | 19.78 | 21.90 | 1.99 | 10.00 | 208887.83 | 43641.81 | 4.57 |
日K线
周K线
月K线
