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
2025-10-31	14.53	14.54	0.01	0.07%	14.48	15.00	177361	26137	1.73%
2025-10-30	14.62	14.53	-0.29	-1.96%	14.45	14.81	217150	31769	2.11%
2025-10-29	14.25	14.82	0.48	3.35%	14.17	14.86	217681	31747	2.12%
2025-10-28	14.48	14.34	-0.21	-1.44%	14.29	14.59	154224	22179	1.50%
2025-10-27	14.74	14.55	-0.29	-1.95%	14.48	14.88	222614	32499	2.17%
2025-10-24	14.20	14.84	0.64	4.51%	14.20	15.08	378069	56134	3.68%
2025-10-23	13.72	14.20	0.32	2.31%	13.52	14.23	243036	33804	2.36%
2025-10-22	13.65	13.88	0.23	1.68%	13.52	14.10	272550	37789	2.65%
2025-10-21	13.63	13.65	0.13	0.96%	13.55	13.85	166435	22823	1.62%
2025-10-20	13.77	13.52	-0.03	-0.22%	13.46	13.89	181980	24846	1.77%
2025-10-17	14.34	13.55	-0.84	-5.84%	13.55	14.40	319934	44406	3.11%
2025-10-16	14.66	14.39	-0.39	-2.64%	14.35	14.70	225195	32597	2.19%
2025-10-15	14.69	14.78	0.02	0.14%	14.49	14.96	283043	41634	2.75%
2025-10-14	15.08	14.76	-0.26	-1.73%	14.63	15.69	460730	69823	4.48%
2025-10-13	14.40	15.02	0.03	0.20%	14.28	15.06	415466	61443	4.04%
2025-10-10	14.74	14.99	0.18	1.22%	14.65	15.06	427971	63765	4.16%
2025-10-09	14.69	14.81	0.12	0.82%	14.45	14.93	451880	66668	4.40%
2025-09-30	14.31	14.69	0.35	2.44%	14.31	15.16	442281	65133	4.30%
2025-09-29	14.60	14.34	-0.06	-0.42%	14.17	14.82	712612	103264	6.93%
2025-09-26	13.30	14.40	1.12	8.43%	13.26	14.61	1026494	146888	9.98%
2025-09-25	13.09	13.28	0.22	1.68%	13.04	13.55	278418	37167	2.71%
2025-09-24	12.73	13.06	0.24	1.87%	12.69	13.10	166548	21520	1.62%
2025-09-23	12.71	12.82	0.08	0.63%	12.31	12.96	192067	24129	1.87%
2025-09-22	12.93	12.74	-0.19	-1.47%	12.63	12.96	107074	13628	1.04%
2025-09-19	12.86	12.93	0.01	0.08%	12.82	13.20	143191	18618	1.39%
2025-09-18	12.93	12.92	-0.06	-0.46%	12.78	13.33	268457	35065	2.61%
2025-09-17	12.53	12.98	0.39	3.10%	12.52	13.09	227253	29304	2.21%
2025-09-16	12.66	12.59	-0.07	-0.55%	12.42	12.68	101678	12754	0.99%
2025-09-15	12.79	12.66	-0.17	-1.33%	12.65	12.94	102402	13044	1.00%
2025-09-12	13.03	12.83	-0.19	-1.46%	12.78	13.04	138615	17839	1.35%
2025-09-11	12.68	13.02	0.27	2.12%	12.62	13.14	130290	16826	1.27%
2025-09-10	13.00	12.75	-0.24	-1.85%	12.68	13.01	131687	16854	1.28%
2025-09-09	13.25	12.99	-0.30	-2.26%	12.96	13.30	146913	19256	1.43%
2025-09-08	13.25	13.29	0.04	0.30%	12.99	13.33	250408	32985	2.44%
2025-09-05	12.36	13.25	0.91	7.37%	12.36	13.27	361656	46648	3.52%
2025-09-04	12.37	12.34	-0.02	-0.16%	12.21	12.63	164832	20492	1.60%
2025-09-03	12.48	12.36	-0.09	-0.72%	12.24	12.52	169839	20994	1.65%
2025-09-02	12.77	12.45	-0.32	-2.51%	12.35	12.78	177655	22185	1.73%
2025-09-01	13.00	12.77	-0.15	-1.16%	12.61	13.03	205462	26178	2.00%
2025-08-29	13.30	12.92	-0.44	-3.29%	12.74	13.30	315997	40823	3.07%
2025-08-28	13.26	13.36	0.07	0.53%	12.90	13.48	192943	25420	1.88%
2025-08-27	13.62	13.29	-0.32	-2.35%	13.29	13.69	147337	19928	1.43%
2025-08-26	13.61	13.61	-0.04	-0.29%	13.45	13.66	133019	18038	1.29%
2025-08-25	13.32	13.65	0.40	3.02%	13.32	13.78	235222	32000	2.29%
2025-08-22	13.15	13.25	0.03	0.23%	13.11	13.29	110715	14612	1.08%
2025-08-21	13.35	13.22	-0.13	-0.97%	13.13	13.38	113684	15037	1.11%
2025-08-20	13.17	13.35	0.19	1.44%	13.05	13.36	132937	17597	1.29%
2025-08-19	13.23	13.16	-0.10	-0.75%	13.14	13.30	149963	19804	1.46%
2025-08-18	13.35	13.26	0.00	0.00%	13.20	13.48	214191	28600	2.08%
2025-08-15	12.81	13.26	0.35	2.71%	12.81	13.50	249442	33102	2.43%
2025-08-14	13.18	12.91	-0.25	-1.90%	12.82	13.21	133198	17239	1.30%
2025-08-13	13.14	13.16	0.04	0.30%	13.00	13.19	123483	16181	1.20%
2025-08-12	13.13	13.12	-0.01	-0.08%	13.03	13.21	126108	16529	1.23%
2025-08-11	12.73	13.13	0.43	3.39%	12.70	13.36	262325	34209	2.55%
2025-08-08	12.39	12.70	0.31	2.50%	12.33	12.73	217624	27431	2.12%
2025-08-07	12.47	12.39	-0.06	-0.48%	12.29	12.50	74473	9211	0.72%
2025-08-06	12.45	12.45	0.00	0.00%	12.32	12.64	96587	12030	0.94%
2025-08-05	12.27	12.45	0.17	1.38%	12.27	12.45	73558	9102	0.72%
2025-08-04	12.13	12.28	0.07	0.57%	12.13	12.28	68361	8348	0.66%
2025-08-01	12.18	12.21	0.09	0.74%	12.14	12.38	91330	11207	0.89%
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%