控制台 登录/注册

钱江摩托

sz000913 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.96
涨跌幅
-0.27%
成交量
3,018,200 股
成交额
33,079,012 元
换手率
0.58%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.93 10.96 11.05 10.85 -0.27% 3,018,200 33,079,012 0.58
2026-10-13 11.12 10.99 11.12 10.85 -1.26% 4,500,400 49,490,292 0.87
2026-10-12 10.93 11.13 11.15 10.80 +1.92% 4,816,300 53,060,032 0.93
2026-10-09 10.79 10.92 10.97 10.75 +1.20% 5,146,000 55,932,584 0.99
2026-10-08 10.71 10.79 10.89 10.69 +0.84% 3,543,000 38,212,040 0.68
2026-09-30 10.59 10.70 10.77 10.50 +1.90% 3,154,900 33,686,228 0.61
2026-09-29 10.52 10.50 10.64 10.47 -0.28% 3,407,800 35,964,624 0.66
2026-09-28 10.54 10.53 10.75 10.46 -0.09% 3,804,400 40,255,148 0.73
2026-09-24 10.61 10.54 10.72 10.54 -1.13% 2,226,600 23,588,360 0.43
2026-09-23 10.80 10.66 10.80 10.63 -1.20% 2,912,900 31,145,198 0.56
2026-09-22 10.81 10.79 10.84 10.75 +0.28% 2,945,300 31,798,500 0.57
2026-09-21 10.66 10.76 10.79 10.63 +0.65% 3,077,000 33,045,314 0.59
2026-09-18 10.85 10.69 10.85 10.68 -0.65% 3,456,400 37,071,208 0.66
2026-09-17 10.78 10.76 10.88 10.67 -0.28% 2,640,900 28,364,646 0.51
2026-09-16 10.83 10.79 10.85 10.62 -0.28% 3,469,500 37,226,308 0.67
2026-09-15 10.93 10.82 10.98 10.78 -1.10% 1,830,000 19,833,668 0.35
2026-09-14 10.86 10.94 10.96 10.75 +0.92% 2,646,200 28,727,690 0.51
2026-09-11 10.98 10.84 10.98 10.77 -1.28% 2,735,200 29,638,218 0.53
2026-09-10 11.08 10.98 11.10 10.90 -1.26% 2,653,400 29,129,224 0.51
2026-09-09 11.21 11.12 11.23 11.10 -0.71% 2,009,000 22,405,356 0.39
2026-09-08 11.15 11.20 11.24 11.08 +0.36% 2,969,000 33,153,800 0.57
2026-09-07 11.27 11.16 11.27 11.13 -0.36% 3,261,200 36,498,092 0.63
2026-09-04 11.28 11.20 11.37 11.15 +0.18% 3,510,500 39,632,320 0.68
2026-09-03 11.12 11.18 11.29 11.10 +0.63% 3,978,900 44,549,084 0.77
2026-09-02 11.35 11.11 11.35 11.02 -2.54% 5,461,000 60,773,216 1.05
2026-09-01 11.39 11.40 11.55 11.37 +0.09% 3,680,100 42,159,084 0.71
2026-08-31 11.53 11.39 11.55 11.35 -1.13% 5,125,700 58,493,232 0.99
2026-08-28 11.69 11.52 11.69 11.34 -0.52% 6,283,200 72,502,888 1.21
2026-08-27 11.57 11.58 11.62 11.39 -0.17% 3,583,600 41,227,992 0.69
2026-08-26 11.62 11.60 11.73 11.52 -0.34% 3,413,900 39,667,792 0.66
需要全历史数据与程序化访问？ 查看 钱江摩托 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000913 获取全部历史日线。