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 | 16.20 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 1.19 |
| 买入/元 | 16.19 |
| 卖出/元 | 16.20 |
| 昨收/元 | 16.01 |
| 今开/元 | 15.97 |
| 最高/元 | 16.25 |
| 最低/元 | 15.96 |
| 成交量/手 | 82795.42 |
| 成交额/万 | 13330.29 |
| 股净值/元 | 12.51 |
| 市净率 | 1.75 |
| 总市值/万 | 853109.82 |
| 流通值/万 | 750453.66 |
| 换手率/% | 1.79 |
| 入市日期 | 1999-05-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 15.97 | 16.20 | 0.19 | 1.19 | 82795.42 | 13330.29 | 1.79 |
| 2025-07-18 | 16.11 | 16.01 | -0.12 | -0.74 | 83534.06 | 13357.24 | 1.82 |
| 2025-07-17 | 16.22 | 16.13 | -0.24 | -1.47 | 110099.33 | 17791.02 | 2.41 |
| 2025-07-16 | 16.70 | 16.37 | -0.29 | -1.74 | 153183.00 | 25270.61 | 3.35 |
| 2025-07-15 | 16.28 | 16.66 | 0.34 | 2.08 | 192093.00 | 31962.91 | 4.20 |
| 2025-07-14 | 16.18 | 16.32 | 0.15 | 0.93 | 104446.00 | 17071.06 | 2.28 |
| 2025-07-11 | 16.05 | 16.17 | 0.08 | 0.50 | 108873.00 | 17644.66 | 2.38 |
| 2025-07-10 | 15.89 | 16.09 | 0.21 | 1.32 | 127703.74 | 20598.14 | 2.79 |
| 2025-07-09 | 16.07 | 15.88 | -0.21 | -1.31 | 102349.71 | 16335.44 | 2.24 |
| 2025-07-08 | 16.03 | 16.09 | -0.04 | -0.25 | 101126.40 | 16198.86 | 2.21 |
| 2025-07-07 | 16.15 | 16.13 | -0.12 | -0.74 | 145736.52 | 23350.85 | 3.17 |
| 2025-07-04 | 16.65 | 16.25 | -0.43 | -2.58 | 233732.35 | 38273.48 | 5.08 |
| 2025-07-03 | 15.23 | 16.68 | 1.52 | 10.03 | 240310.02 | 38550.63 | 5.23 |
| 2025-07-02 | 15.26 | 15.16 | -0.09 | -0.59 | 48666.04 | 7366.75 | 1.06 |
| 2025-07-01 | 15.01 | 15.25 | 0.25 | 1.67 | 65144.88 | 9909.62 | 1.42 |
| 2025-06-30 | 14.93 | 15.00 | 0.08 | 0.54 | 46773.02 | 7003.45 | 1.02 |
| 2025-06-27 | 14.87 | 14.92 | 0.02 | 0.13 | 59640.01 | 8949.48 | 1.30 |
| 2025-06-26 | 15.10 | 14.90 | -0.19 | -1.26 | 61825.00 | 9261.10 | 1.34 |
| 2025-06-25 | 15.03 | 15.09 | 0.07 | 0.47 | 56576.00 | 8474.41 | 1.23 |
| 2025-06-24 | 14.82 | 15.02 | 0.24 | 1.62 | 68092.25 | 10196.34 | 1.48 |
| 2025-06-23 | 14.74 | 14.78 | -0.09 | -0.61 | 53645.06 | 7880.69 | 1.17 |
| 2025-06-20 | 14.99 | 14.87 | -0.12 | -0.80 | 34594.00 | 5154.44 | 0.75 |
| 2025-06-19 | 15.10 | 14.99 | -0.15 | -0.99 | 54057.00 | 8147.49 | 1.18 |
| 2025-06-18 | 15.19 | 15.14 | -0.03 | -0.20 | 51242.66 | 7799.45 | 1.11 |
| 2025-06-17 | 15.36 | 15.17 | -0.03 | -0.20 | 36418.08 | 5531.97 | 0.79 |
| 2025-06-16 | 15.21 | 15.20 | 0.07 | 0.46 | 58119.19 | 8841.86 | 1.26 |
| 2025-06-13 | 15.50 | 15.13 | -0.38 | -2.45 | 50456.37 | 7688.63 | 1.10 |
| 2025-06-12 | 15.50 | 15.51 | -0.07 | -0.45 | 39179.77 | 6062.17 | 0.85 |
| 2025-06-11 | 15.55 | 15.58 | 0.03 | 0.19 | 45905.79 | 7177.61 | 1.00 |
| 2025-06-10 | 15.71 | 15.55 | -0.12 | -0.77 | 77426.92 | 12152.21 | 1.68 |
| 2025-06-09 | 15.79 | 15.67 | -0.13 | -0.82 | 50446.66 | 7928.45 | 1.10 |
| 2025-06-06 | 16.05 | 15.80 | -0.25 | -1.56 | 80243.98 | 12781.59 | 1.75 |
| 2025-06-05 | 15.58 | 16.05 | 0.47 | 3.02 | 152514.03 | 24211.49 | 3.32 |
| 2025-06-04 | 14.80 | 15.58 | 0.81 | 5.48 | 195759.12 | 30236.72 | 4.26 |
| 2025-06-03 | 14.88 | 14.77 | -0.21 | -1.40 | 52112.54 | 7709.32 | 1.13 |
| 2025-05-30 | 15.20 | 14.98 | -0.20 | -1.32 | 40277.00 | 6055.11 | 0.88 |
| 2025-05-29 | 15.14 | 15.18 | 0.12 | 0.80 | 57811.00 | 8793.97 | 1.26 |
| 2025-05-28 | 15.19 | 15.46 | 0.31 | 2.05 | 84695.58 | 13100.24 | 1.84 |
| 2025-05-27 | 15.24 | 15.15 | -0.10 | -0.66 | 40407.23 | 6107.21 | 0.88 |
| 2025-05-26 | 15.61 | 15.25 | -0.31 | -1.99 | 85946.67 | 13136.50 | 1.87 |
| 2025-05-23 | 15.60 | 15.56 | -0.09 | -0.58 | 54582.93 | 8582.60 | 1.19 |
| 2025-05-22 | 15.82 | 15.65 | -0.21 | -1.32 | 54061.90 | 8533.12 | 1.18 |
| 2025-05-21 | 16.05 | 15.86 | -0.22 | -1.37 | 60330.77 | 9600.48 | 1.31 |
| 2025-05-20 | 16.31 | 16.08 | -0.21 | -1.29 | 83531.88 | 13425.12 | 1.82 |
| 2025-05-19 | 15.96 | 16.29 | 0.42 | 2.65 | 104635.48 | 16842.85 | 2.28 |
| 2025-05-16 | 15.76 | 15.87 | 0.11 | 0.70 | 36465.38 | 5791.12 | 0.79 |
| 2025-05-15 | 15.90 | 15.76 | -0.17 | -1.07 | 43075.19 | 6813.95 | 0.94 |
| 2025-05-14 | 15.81 | 15.93 | 0.06 | 0.38 | 59200.18 | 9424.38 | 1.29 |
| 2025-05-13 | 16.20 | 15.87 | -0.17 | -1.06 | 49893.16 | 7947.45 | 1.09 |
| 2025-05-12 | 15.90 | 16.04 | 0.32 | 2.04 | 59570.24 | 9522.80 | 1.30 |
| 2025-05-09 | 16.00 | 15.72 | -0.28 | -1.75 | 60974.00 | 9571.91 | 1.33 |
| 2025-05-08 | 15.65 | 16.00 | 0.34 | 2.17 | 82310.45 | 13187.89 | 1.79 |
| 2025-05-07 | 15.83 | 15.66 | 0.02 | 0.13 | 56311.22 | 8864.61 | 1.22 |
| 2025-05-06 | 15.16 | 15.64 | 0.49 | 3.23 | 73894.38 | 11460.59 | 1.61 |
| 2025-04-30 | 15.05 | 15.15 | 0.15 | 1.00 | 61597.90 | 9301.43 | 1.34 |
| 2025-04-29 | 15.08 | 15.00 | -0.17 | -1.12 | 59145.50 | 8916.62 | 1.29 |
| 2025-04-28 | 15.55 | 15.17 | -0.47 | -3.01 | 72218.68 | 11138.76 | 1.57 |
| 2025-04-25 | 15.77 | 15.64 | -0.06 | -0.38 | 47299.10 | 7431.64 | 1.03 |
| 2025-04-24 | 15.87 | 15.70 | -0.16 | -1.01 | 62504.22 | 9852.89 | 1.36 |
| 2025-04-23 | 15.80 | 15.86 | 0.02 | 0.13 | 127940.25 | 20386.36 | 2.78 |
| 2025-04-22 | 16.28 | 15.84 | -1.37 | -7.96 | 236412.90 | 37314.61 | 5.14 |
| 2025-04-21 | 16.44 | 17.21 | 0.77 | 4.68 | 73947.13 | 12404.43 | 1.62 |
| 2025-04-18 | 16.16 | 16.44 | 0.20 | 1.23 | 32309.00 | 5282.29 | 0.71 |
| 2025-04-17 | 15.98 | 16.24 | 0.13 | 0.81 | 23467.01 | 3812.86 | 0.51 |
| 2025-04-16 | 16.56 | 16.11 | -0.45 | -2.72 | 50018.00 | 8076.29 | 1.09 |
| 2025-04-15 | 16.44 | 16.56 | 0.12 | 0.73 | 48961.01 | 8031.91 | 1.07 |
| 2025-04-14 | 16.68 | 16.44 | 0.09 | 0.55 | 85872.01 | 14297.59 | 1.88 |
| 2025-04-11 | 15.93 | 16.35 | 0.21 | 1.30 | 53819.90 | 8795.78 | 1.18 |
| 2025-04-10 | 16.00 | 16.14 | 0.72 | 4.67 | 78817.42 | 12835.90 | 1.72 |
| 2025-04-09 | 15.07 | 15.42 | -0.01 | -0.07 | 83929.28 | 12700.51 | 1.84 |
| 2025-04-08 | 15.44 | 15.43 | -0.01 | -0.07 | 106340.87 | 16075.76 | 2.33 |
| 2025-04-07 | 16.20 | 15.44 | -1.71 | -9.97 | 81451.72 | 12714.46 | 1.78 |
| 2025-04-03 | 17.68 | 17.15 | -0.72 | -4.03 | 89979.34 | 15566.80 | 1.97 |
| 2025-04-02 | 17.91 | 17.87 | -0.07 | -0.39 | 46754.82 | 8367.23 | 1.02 |
| 2025-04-01 | 18.10 | 17.94 | -0.20 | -1.10 | 71043.00 | 12850.49 | 1.55 |
| 2025-03-31 | 17.89 | 18.14 | 0.17 | 0.95 | 66388.01 | 11981.15 | 1.45 |
| 2025-03-28 | 17.90 | 17.97 | 0.03 | 0.17 | 39296.01 | 7059.29 | 0.86 |
| 2025-03-27 | 17.86 | 17.94 | -0.01 | -0.06 | 35950.00 | 6470.88 | 0.79 |
| 2025-03-26 | 17.81 | 17.95 | 0.07 | 0.39 | 48536.00 | 8677.63 | 1.06 |
| 2025-03-25 | 18.09 | 17.88 | -0.21 | -1.16 | 63019.00 | 11286.17 | 1.38 |
| 2025-03-24 | 18.01 | 18.09 | 0.08 | 0.44 | 80106.56 | 14554.43 | 1.75 |
| 2025-03-21 | 18.55 | 18.01 | -0.64 | -3.43 | 58326.34 | 10641.33 | 1.28 |
| 2025-03-20 | 18.73 | 18.65 | -0.10 | -0.53 | 35246.86 | 6603.89 | 0.77 |
| 2025-03-19 | 18.83 | 18.75 | -0.11 | -0.58 | 35138.00 | 6584.40 | 0.77 |
| 2025-03-18 | 19.13 | 18.86 | -0.25 | -1.31 | 73415.96 | 13913.75 | 1.61 |
| 2025-03-17 | 18.88 | 19.11 | 0.23 | 1.22 | 57832.67 | 10956.78 | 1.26 |
| 2025-03-14 | 18.22 | 18.88 | 0.50 | 2.72 | 55340.01 | 10303.66 | 1.21 |
| 2025-03-13 | 18.39 | 18.38 | -0.12 | -0.65 | 32208.33 | 5889.37 | 0.70 |
| 2025-03-12 | 18.42 | 18.50 | 0.12 | 0.65 | 51042.00 | 9448.07 | 1.12 |
| 2025-03-11 | 18.11 | 18.38 | 0.19 | 1.05 | 42326.85 | 7695.16 | 0.93 |
| 2025-03-10 | 18.30 | 18.19 | -0.13 | -0.71 | 40469.87 | 7358.30 | 0.88 |
| 2025-03-07 | 18.40 | 18.32 | -0.15 | -0.81 | 51320.61 | 9424.44 | 1.12 |
| 2025-03-06 | 18.50 | 18.47 | 0.12 | 0.65 | 56268.89 | 10428.61 | 1.23 |
| 2025-03-05 | 18.22 | 18.35 | 0.12 | 0.66 | 45561.00 | 8380.82 | 1.00 |
| 2025-03-04 | 18.06 | 18.23 | 0.04 | 0.22 | 54539.73 | 10002.05 | 1.19 |
| 2025-03-03 | 18.10 | 18.19 | 0.14 | 0.78 | 56669.01 | 10372.09 | 1.24 |
| 2025-02-28 | 18.36 | 18.05 | -0.31 | -1.69 | 60245.14 | 10940.12 | 1.32 |
| 2025-02-27 | 18.61 | 18.36 | -0.25 | -1.34 | 62484.14 | 11469.47 | 1.37 |
| 2025-02-26 | 18.70 | 18.61 | -0.06 | -0.32 | 55459.68 | 10372.52 | 1.21 |
| 2025-02-25 | 18.70 | 18.67 | -0.23 | -1.22 | 45690.99 | 8550.89 | 1.00 |
日K线
周K线
月K线
