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
2025-04-03	12.89	12.80	-0.15	-1.16%	12.75	13.03	64500	8300	0.63%
2025-04-02	12.86	12.95	0.03	0.23%	12.81	13.08	52698	6824	0.51%
2025-04-01	12.83	12.92	0.13	1.02%	12.82	13.01	64128	8291	0.62%
2025-03-31	13.05	12.79	-0.21	-1.62%	12.71	13.12	107801	13882	1.05%
2025-03-28	13.39	13.00	-0.42	-3.13%	12.96	13.51	134456	17671	1.31%
2025-03-27	13.80	13.42	-0.44	-3.17%	13.42	13.86	149988	20326	1.46%
2025-03-26	13.55	13.86	0.62	4.68%	13.55	14.33	244715	33966	2.38%
2025-03-25	13.12	13.24	0.01	0.08%	13.12	13.47	88241	11715	0.86%
2025-03-24	13.55	13.23	-0.11	-0.82%	12.96	13.58	141338	18672	1.38%
2025-03-21	13.20	13.34	0.17	1.29%	13.08	13.52	189804	25365	1.85%
2025-03-20	12.99	13.17	0.16	1.23%	12.91	13.26	102787	13521	1.00%
2025-03-19	12.92	13.01	0.03	0.23%	12.85	13.12	56528	7341	0.55%
2025-03-18	13.03	12.98	-0.07	-0.54%	12.91	13.12	55224	7175	0.54%
2025-03-17	13.10	13.05	0.00	0.00%	12.99	13.18	66209	8653	0.64%
2025-03-14	12.99	13.05	0.05	0.38%	12.88	13.10	73916	9631	0.72%
2025-03-13	13.12	13.00	-0.13	-0.99%	12.89	13.19	71235	9252	0.69%
2025-03-12	13.36	13.13	-0.21	-1.57%	13.11	13.36	72287	9521	0.70%
2025-03-11	13.30	13.34	-0.07	-0.52%	13.06	13.34	96841	12739	0.94%
2025-03-10	13.27	13.41	0.17	1.28%	13.15	13.43	130032	17342	1.27%
2025-03-07	13.29	13.24	-0.11	-0.82%	13.06	13.34	101171	13316	0.99%
2025-03-06	13.23	13.35	0.12	0.91%	13.13	13.40	109156	14511	1.06%
2025-03-05	13.16	13.23	0.04	0.30%	13.13	13.48	117209	15648	1.14%
2025-03-04	13.10	13.19	-0.03	-0.23%	13.00	13.26	88546	11650	0.86%
2025-03-03	12.94	13.22	0.26	2.01%	12.94	13.53	214758	28658	2.09%
2025-02-28	13.23	12.96	-0.27	-2.04%	12.92	13.29	118739	15510	1.16%
2025-02-27	13.15	13.23	0.17	1.30%	12.96	13.37	161821	21300	1.58%
2025-02-26	12.95	13.06	0.06	0.46%	12.95	13.44	219792	28985	2.14%
2025-02-25	12.34	13.00	0.65	5.26%	12.21	13.25	287630	36852	2.80%
2025-02-24	12.44	12.35	-0.09	-0.72%	12.27	12.58	99097	12302	0.97%
2025-02-21	12.65	12.44	-0.29	-2.28%	12.36	12.75	170422	21250	1.66%
2025-02-20	12.33	12.73	0.38	3.08%	12.28	12.89	203796	25827	1.98%
2025-02-19	11.97	12.35	0.36	3.00%	11.92	12.39	130857	16004	1.27%
2025-02-18	12.30	11.99	-0.31	-2.52%	11.90	12.30	92621	11199	0.90%
2025-02-17	12.19	12.30	0.08	0.65%	12.04	12.37	109869	13411	1.07%
2025-02-14	12.20	12.22	0.02	0.16%	12.14	12.45	81526	10030	0.79%
2025-02-13	12.20	12.20	0.01	0.08%	12.09	12.34	76525	9351	0.75%
2025-02-12	12.31	12.19	-0.18	-1.46%	12.14	12.40	111792	13674	1.09%
2025-02-11	12.41	12.37	-0.04	-0.32%	12.28	12.52	66792	8257	0.65%
2025-02-10	12.27	12.41	0.14	1.14%	12.19	12.59	129316	16028	1.26%
2025-02-07	11.96	12.27	0.32	2.68%	11.91	12.35	134065	16336	1.31%
2025-02-06	11.92	11.95	0.02	0.17%	11.82	12.07	81588	9737	0.79%
2025-02-05	12.10	11.93	-0.14	-1.16%	11.90	12.16	76955	9236	0.75%
2025-01-27	12.24	12.07	-0.13	-1.07%	12.01	12.29	60084	7273	0.59%
2025-01-24	11.94	12.20	0.27	2.26%	11.90	12.22	83199	10086	0.81%
2025-01-23	12.18	11.93	-0.17	-1.40%	11.93	12.27	111076	13447	1.08%
2025-01-22	12.04	12.10	0.05	0.41%	11.92	12.10	59826	7186	0.58%
2025-01-21	12.18	12.05	0.00	0.00%	11.90	12.20	66410	7964	0.65%
2025-01-20	11.96	12.05	0.14	1.18%	11.93	12.20	90173	10916	0.88%
2025-01-17	11.83	11.91	0.07	0.59%	11.83	12.18	88766	10654	0.86%
2025-01-16	11.90	11.84	0.01	0.08%	11.79	12.05	64190	7642	0.63%
2025-01-15	11.98	11.83	-0.15	-1.25%	11.75	12.01	69302	8214	0.67%
2025-01-14	11.53	11.98	0.46	3.99%	11.52	12.02	112088	13247	1.09%
2025-01-13	11.42	11.52	0.03	0.26%	11.36	11.72	78717	9087	0.77%
2025-01-10	11.65	11.49	-0.22	-1.88%	11.49	11.75	70577	8213	0.69%
2025-01-09	11.70	11.71	-0.11	-0.93%	11.65	11.87	64063	7528	0.62%
2025-01-08	11.96	11.82	-0.21	-1.75%	11.53	11.96	130637	15347	1.27%
2025-01-07	12.04	12.03	0.00	0.00%	11.82	12.06	102618	12257	1.00%
2025-01-06	11.89	12.03	0.14	1.18%	11.88	12.28	138287	16674	1.35%
2025-01-03	11.92	11.89	-0.03	-0.25%	11.83	12.30	155679	18686	1.52%
2025-01-02	12.07	11.92	-0.13	-1.08%	11.84	12.30	156392	18817	1.52%
2024-12-31	12.23	12.05	-0.15	-1.23%	12.05	12.30	130573	15868	1.27%
2024-12-30	12.39	12.20	-0.17	-1.37%	12.17	12.41	138136	16887	1.35%
2024-12-27	12.58	12.37	-0.21	-1.67%	12.36	12.63	153231	19088	1.49%
2024-12-26	12.77	12.58	-0.22	-1.72%	12.51	12.79	129944	16404	1.27%