日月股份 (603218) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-29	10.00	10.10	0.04	0.40%	9.82	10.25	83323	8365	0.81%
2026-06-26	10.34	10.06	-0.18	-1.76%	10.06	10.45	78085	7997	0.76%
2026-06-25	10.35	10.24	-0.12	-1.16%	10.16	10.37	75985	7785	0.74%
2026-06-24	10.69	10.36	-0.26	-2.45%	10.29	10.69	72129	7503	0.70%
2026-06-23	10.79	10.62	-0.19	-1.76%	10.57	10.93	58238	6262	0.57%
2026-06-22	10.76	10.81	0.00	0.00%	10.48	10.82	72035	7669	0.70%
2026-06-18	10.92	10.81	-0.18	-1.64%	10.76	10.97	60800	6592	0.59%
2026-06-17	11.15	10.99	-0.18	-1.61%	10.91	11.15	73759	8109	0.72%
2026-06-16	10.99	11.17	0.21	1.92%	10.86	11.58	115418	12901	1.12%
2026-06-15	10.75	10.96	0.25	2.33%	10.75	10.97	76398	8301	0.74%
2026-06-12	10.70	10.71	0.08	0.75%	10.62	10.82	75510	8094	0.73%
2026-06-11	10.64	10.63	-0.08	-0.75%	10.51	10.73	55024	5832	0.53%
2026-06-10	10.50	10.71	0.13	1.23%	10.41	10.80	108339	11470	1.05%
2026-06-09	10.68	10.58	-0.08	-0.75%	10.47	10.73	118756	12560	1.15%
2026-06-08	10.96	10.66	-0.48	-4.31%	10.50	11.12	132783	14273	1.29%
2026-06-05	11.10	11.14	-0.05	-0.45%	11.03	11.34	79468	8887	0.77%
2026-06-04	11.42	11.19	-0.24	-2.10%	11.14	11.44	85342	9604	0.83%
2026-06-03	11.68	11.43	-0.25	-2.14%	11.40	11.68	80756	9287	0.78%
2026-06-02	12.00	11.68	-0.29	-2.42%	11.67	12.00	77096	9082	0.75%
2026-06-01	11.80	11.97	0.18	1.53%	11.78	12.03	72140	8575	0.70%
2026-05-29	11.92	11.79	-0.22	-1.83%	11.77	12.06	86307	10241	0.84%
2026-05-28	12.05	12.01	-0.04	-0.33%	11.83	12.19	74732	8981	0.73%
2026-05-27	12.37	12.05	-0.32	-2.59%	12.01	12.44	90876	11077	0.88%
2026-05-26	12.20	12.37	0.16	1.31%	12.02	12.37	97649	11887	0.95%
2026-05-25	12.25	12.21	-0.06	-0.49%	12.10	12.31	87219	10625	0.85%
2026-05-22	12.11	12.27	0.15	1.24%	12.01	12.40	122296	14960	1.19%
2026-05-21	12.34	12.12	-0.16	-1.30%	12.11	12.36	104575	12791	1.02%
2026-05-20	12.41	12.28	-0.18	-1.44%	12.23	12.41	71902	8839	0.70%
2026-05-19	12.45	12.46	0.05	0.40%	12.21	12.50	93145	11509	0.91%
2026-05-18	12.50	12.41	-0.19	-1.51%	12.33	12.60	87795	10937	0.85%
2026-05-15	12.80	12.60	-0.22	-1.72%	12.40	12.85	163182	20518	1.59%
2026-05-14	13.24	12.82	-0.41	-3.10%	12.82	13.31	150285	19500	1.46%
2026-05-13	12.84	13.23	0.51	4.01%	12.76	13.63	262193	34629	2.55%
2026-05-12	12.93	12.72	-0.21	-1.62%	12.70	12.94	126489	16178	1.23%
2026-05-11	12.68	12.93	0.26	2.05%	12.68	13.16	227911	29548	2.22%
2026-05-08	12.62	12.67	0.06	0.48%	12.46	12.69	158298	19918	1.54%
2026-05-07	12.65	12.61	-0.03	-0.24%	12.59	12.72	142050	17959	1.38%
2026-05-06	12.80	12.64	-0.11	-0.86%	12.58	12.89	167502	21230	1.63%
2026-04-30	12.88	12.75	-0.25	-1.92%	12.56	12.95	165366	21023	1.61%
2026-04-29	12.82	13.00	0.01	0.08%	12.80	13.12	172224	22342	1.68%
2026-04-28	13.41	12.99	-1.41	-9.79%	12.96	13.75	406872	53756	3.96%
2026-04-27	14.45	14.40	-0.05	-0.35%	14.38	14.64	125345	18192	1.22%
2026-04-24	14.43	14.45	-0.11	-0.76%	14.43	14.76	106567	15534	1.04%
2026-04-23	14.74	14.56	-0.18	-1.22%	14.42	14.86	124035	18091	1.21%
2026-04-22	14.48	14.74	0.17	1.17%	14.42	14.80	116830	17173	1.14%
2026-04-21	14.69	14.57	-0.11	-0.75%	14.42	14.73	94990	13822	0.92%
2026-04-20	14.31	14.68	0.33	2.30%	14.22	14.72	155738	22657	1.51%
2026-04-17	14.06	14.35	0.26	1.85%	14.04	14.50	122404	17498	1.19%
2026-04-16	14.05	14.09	-0.01	-0.07%	14.04	14.19	73600	10382	0.72%
2026-04-15	14.07	14.10	0.02	0.14%	14.00	14.27	96755	13671	0.94%
2026-04-14	14.15	14.08	0.04	0.28%	13.92	14.19	76518	10713	0.74%
2026-04-13	13.81	14.04	0.03	0.21%	13.80	14.11	88896	12454	0.86%
2026-04-10	13.90	14.01	0.13	0.94%	13.90	14.21	103671	14606	1.01%
2026-04-09	13.80	13.88	-0.06	-0.43%	13.73	14.03	108365	15048	1.05%
2026-04-08	13.66	13.94	0.54	4.03%	13.62	13.94	133514	18450	1.30%
2026-04-07	13.35	13.40	0.08	0.60%	13.30	13.50	86643	11614	0.84%
2026-04-03	13.93	13.32	-0.58	-4.17%	13.30	13.97	187074	25225	1.82%
2026-04-02	14.26	13.90	-0.46	-3.20%	13.81	14.65	213874	30221	2.08%
2026-04-01	14.60	14.36	-0.04	-0.28%	14.28	14.79	172389	24987	1.68%
2026-03-31	14.80	14.40	-0.46	-3.10%	14.40	14.98	175618	25691	1.71%
2026-03-30	14.52	14.86	0.15	1.02%	14.44	15.02	213184	31472	2.07%
2026-03-27	14.34	14.71	0.21	1.45%	14.32	14.86	177140	25954	1.72%
2026-03-26	14.91	14.50	-0.50	-3.33%	14.47	15.08	218301	32115	2.12%
2026-03-25	14.75	15.00	0.19	1.28%	14.69	15.13	238651	35695	2.32%
2026-03-24	14.67	14.81	0.42	2.92%	14.29	14.85	245448	35911	2.39%
2026-03-23	14.52	14.39	-0.51	-3.42%	14.27	15.03	292793	42759	2.85%