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
2025-07-31	12.33	12.12	-0.27	-2.18%	12.07	12.44	108782	13291	1.06%
2025-07-30	12.44	12.39	-0.06	-0.48%	12.32	12.49	87515	10869	0.85%
2025-07-29	12.50	12.45	-0.05	-0.40%	12.23	12.55	125144	15444	1.22%
2025-07-28	12.58	12.50	-0.09	-0.71%	12.47	12.61	83647	10480	0.81%
2025-07-25	12.63	12.59	-0.05	-0.40%	12.58	12.73	80016	10109	0.78%
2025-07-24	12.55	12.64	0.06	0.48%	12.53	12.67	123064	15497	1.20%
2025-07-23	12.68	12.58	-0.10	-0.79%	12.57	12.88	133718	16975	1.30%
2025-07-22	12.60	12.68	0.13	1.04%	12.47	12.72	139530	17617	1.36%
2025-07-21	12.24	12.55	0.32	2.62%	12.24	12.58	150550	18737	1.46%
2025-07-18	12.27	12.23	-0.03	-0.24%	12.13	12.38	110768	13554	1.08%
2025-07-17	12.35	12.26	-0.09	-0.73%	12.19	12.40	100637	12337	0.98%
2025-07-16	12.32	12.35	0.08	0.65%	12.20	12.36	93769	11514	0.91%
2025-07-15	12.72	12.62	-0.11	-0.86%	12.50	12.77	111166	14024	1.08%
2025-07-14	12.70	12.73	0.02	0.16%	12.66	12.76	98568	12532	0.96%
2025-07-11	12.74	12.71	0.03	0.24%	12.60	12.76	97510	12378	0.95%
2025-07-10	12.67	12.68	0.02	0.16%	12.61	12.75	77434	9810	0.75%
2025-07-09	12.76	12.66	-0.10	-0.78%	12.65	12.87	87025	11087	0.85%
2025-07-08	12.42	12.76	0.36	2.90%	12.39	12.83	149619	18980	1.46%
2025-07-07	12.40	12.40	0.00	0.00%	12.35	12.52	64718	8029	0.63%
2025-07-04	12.58	12.40	-0.22	-1.74%	12.36	12.65	123533	15399	1.20%
2025-07-03	12.59	12.62	-0.01	-0.08%	12.49	12.68	123907	15584	1.21%
2025-07-02	12.99	12.63	-0.23	-1.79%	12.59	13.09	182053	23156	1.77%
2025-07-01	12.69	12.86	0.17	1.34%	12.57	12.90	168074	21491	1.63%
2025-06-30	12.55	12.69	0.15	1.20%	12.55	12.73	122327	15488	1.19%
2025-06-27	12.51	12.54	0.03	0.24%	12.43	12.63	131810	16516	1.28%
2025-06-26	12.56	12.51	-0.10	-0.79%	12.46	12.73	159882	20134	1.56%
2025-06-25	12.71	12.61	0.00	0.00%	12.46	12.74	122959	15462	1.20%
2025-06-24	12.30	12.61	0.31	2.52%	12.27	12.70	188473	23696	1.83%
2025-06-23	12.14	12.30	0.12	0.99%	12.14	12.60	139606	17247	1.36%
2025-06-20	12.39	12.18	-0.22	-1.77%	12.14	12.45	109206	13402	1.06%
2025-06-19	12.50	12.40	-0.15	-1.20%	12.29	12.61	135532	16828	1.32%
2025-06-18	12.52	12.55	0.03	0.24%	12.40	12.69	182994	22956	1.78%
2025-06-17	12.48	12.52	0.09	0.72%	12.31	12.75	264903	33250	2.58%
2025-06-16	12.10	12.43	0.41	3.41%	12.08	12.75	283189	35261	2.75%
2025-06-13	11.65	12.02	0.34	2.91%	11.60	12.19	215661	25760	2.10%
2025-06-12	11.63	11.68	0.06	0.52%	11.55	11.68	54370	6325	0.53%
2025-06-11	11.50	11.62	0.10	0.87%	11.48	11.71	74879	8701	0.73%
2025-06-10	11.56	11.52	-0.07	-0.60%	11.38	11.66	75425	8682	0.73%
2025-06-09	11.46	11.59	0.13	1.13%	11.44	11.65	89373	10352	0.87%
2025-06-06	11.56	11.46	-0.09	-0.78%	11.41	11.57	89363	10239	0.87%
2025-06-05	11.64	11.55	-0.08	-0.69%	11.52	11.68	80310	9282	0.78%
2025-06-04	11.68	11.63	-0.12	-1.02%	11.57	11.85	109069	12737	1.06%
2025-06-03	11.57	11.75	0.11	0.95%	11.55	11.81	93068	10907	0.91%
2025-05-30	11.86	11.64	-0.22	-1.85%	11.56	11.86	84213	9827	0.82%
2025-05-29	11.72	11.86	0.14	1.19%	11.64	11.91	64390	7618	0.63%
2025-05-28	11.71	11.72	0.07	0.60%	11.61	11.78	43352	5075	0.42%
2025-05-27	11.80	11.65	-0.15	-1.27%	11.60	11.81	62968	7357	0.61%
2025-05-26	11.79	11.80	0.01	0.08%	11.71	11.92	40698	4812	0.40%
2025-05-23	11.98	11.79	-0.10	-0.84%	11.77	12.02	77921	9271	0.76%
2025-05-22	12.32	11.89	-0.47	-3.80%	11.86	12.35	134143	16146	1.30%
2025-05-21	12.45	12.36	-0.02	-0.16%	12.33	12.55	42686	5299	0.42%
2025-05-20	12.39	12.38	0.01	0.08%	12.28	12.42	38581	4766	0.38%
2025-05-19	12.25	12.37	0.12	0.98%	12.16	12.45	52295	6435	0.51%
2025-05-16	12.15	12.25	0.05	0.41%	12.15	12.35	40221	4935	0.39%
2025-05-15	12.40	12.20	-0.19	-1.53%	12.17	12.44	51671	6327	0.50%
2025-05-14	12.45	12.39	-0.13	-1.04%	12.34	12.50	70763	8775	0.69%
2025-05-13	12.52	12.52	0.20	1.62%	12.40	12.60	101319	12674	0.99%
2025-05-12	12.45	12.32	-0.05	-0.40%	12.21	12.51	90521	11163	0.88%
2025-05-09	12.46	12.37	0.00	0.00%	12.29	12.46	70220	8689	0.68%
2025-05-08	12.22	12.37	0.09	0.73%	12.20	12.49	73735	9148	0.72%
2025-05-07	12.36	12.28	0.11	0.90%	12.25	12.52	105886	13075	1.03%
2025-05-06	11.96	12.17	0.28	2.35%	11.95	12.22	73312	8912	0.71%
2025-04-30	11.95	11.89	-0.09	-0.75%	11.87	12.10	85710	10254	0.83%
2025-04-29	12.34	11.98	-0.48	-3.85%	11.71	12.34	230498	27721	2.24%
2025-04-28	12.70	12.46	-0.16	-1.27%	12.40	12.80	76424	9568	0.74%
2025-04-25	12.31	12.62	0.39	3.19%	12.09	12.70	124065	15438	1.21%
2025-04-24	12.30	12.23	-0.05	-0.41%	12.18	12.59	111355	13766	1.08%
2025-04-23	12.10	12.28	0.18	1.49%	11.98	12.33	89546	10903	0.87%