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
2026-03-20	15.00	14.90	-0.23	-1.52%	14.81	15.40	323275	48663	3.14%
2026-03-19	14.69	15.13	0.27	1.82%	14.63	15.67	403943	61347	3.93%
2026-03-18	15.11	14.86	-0.24	-1.59%	14.60	15.20	348127	51574	3.39%
2026-03-17	15.46	15.10	-0.72	-4.55%	15.03	15.99	489400	75428	4.76%
2026-03-16	16.88	15.82	-0.83	-4.98%	15.49	17.09	616484	99629	6.00%
2026-03-13	15.50	16.65	1.18	7.63%	15.24	16.98	663556	106866	6.45%
2026-03-12	14.88	15.47	0.60	4.03%	14.66	15.67	372741	56690	3.63%
2026-03-11	14.64	14.87	0.21	1.43%	14.51	14.95	172931	25521	1.68%
2026-03-10	14.46	14.66	0.25	1.73%	14.37	14.76	177268	25858	1.72%
2026-03-09	14.38	14.41	-0.03	-0.21%	14.17	14.50	136833	19575	1.33%
2026-03-06	14.19	14.44	0.23	1.62%	14.07	14.59	165539	23851	1.61%
2026-03-05	14.00	14.21	0.34	2.45%	13.96	14.32	117315	16631	1.14%
2026-03-04	13.62	13.87	0.11	0.80%	13.60	14.10	107041	14880	1.04%
2026-03-03	14.24	13.76	-0.48	-3.37%	13.69	14.36	132262	18451	1.29%
2026-03-02	14.15	14.24	0.01	0.07%	14.05	14.39	120601	17191	1.17%
2026-02-27	14.33	14.23	-0.08	-0.56%	14.15	14.34	87394	12451	0.85%
2026-02-26	14.16	14.31	0.22	1.56%	13.97	14.37	116423	16543	1.13%
2026-02-25	14.01	14.09	0.08	0.57%	13.97	14.20	98053	13838	0.95%
2026-02-24	13.66	14.01	0.49	3.62%	13.60	14.04	115930	16167	1.13%
2026-02-13	13.77	13.52	-0.24	-1.74%	13.52	13.85	77582	10615	0.75%
2026-02-12	13.88	13.76	-0.09	-0.65%	13.69	13.95	82707	11427	0.80%
2026-02-11	13.76	13.85	0.05	0.36%	13.75	13.96	76627	10632	0.75%
2026-02-10	13.88	13.80	-0.08	-0.58%	13.75	14.02	75605	10467	0.74%
2026-02-09	13.62	13.88	0.35	2.59%	13.57	13.89	98726	13599	0.96%
2026-02-06	13.46	13.53	-0.02	-0.15%	13.38	13.75	88927	12111	0.87%
2026-02-05	13.87	13.55	-0.28	-2.02%	13.47	13.89	106947	14552	1.04%
2026-02-04	13.64	13.83	0.19	1.39%	13.60	13.90	108417	14971	1.05%
2026-02-03	13.45	13.64	0.31	2.33%	13.40	13.65	83360	11304	0.81%
2026-02-02	13.91	13.33	-0.58	-4.17%	13.32	13.91	123734	16831	1.20%
2026-01-30	13.76	13.91	-0.03	-0.22%	13.56	14.02	146833	20318	1.43%
2026-01-29	14.23	13.94	-0.29	-2.04%	13.93	14.24	126520	17815	1.23%
2026-01-28	14.18	14.23	0.01	0.07%	13.98	14.31	124496	17595	1.21%
2026-01-27	14.07	14.22	0.03	0.21%	13.91	14.34	145453	20521	1.41%
2026-01-26	14.42	14.19	-0.18	-1.25%	14.05	14.46	152586	21627	1.48%
2026-01-23	14.12	14.37	0.26	1.84%	14.12	14.46	163706	23363	1.59%
2026-01-22	13.94	14.11	0.31	2.25%	13.86	14.24	186520	26290	1.81%
2026-01-21	13.78	13.80	-0.01	-0.07%	13.74	13.95	112876	15646	1.10%
2026-01-20	13.87	13.81	-0.06	-0.43%	13.73	13.96	112286	15517	1.09%
2026-01-19	13.69	13.87	0.19	1.39%	13.68	13.92	130251	18023	1.27%
2026-01-16	13.58	13.68	0.14	1.03%	13.53	13.68	122331	16648	1.19%
2026-01-15	13.43	13.54	0.09	0.67%	13.40	13.64	96977	13092	0.94%
2026-01-14	13.51	13.45	-0.06	-0.44%	13.30	13.70	153174	20752	1.49%
2026-01-13	13.65	13.51	-0.17	-1.24%	13.43	13.66	143042	19358	1.39%
2026-01-12	13.66	13.68	0.03	0.22%	13.61	13.79	152240	20860	1.48%
2026-01-09	13.55	13.65	0.18	1.34%	13.53	13.89	149548	20477	1.45%
2026-01-08	13.33	13.47	0.15	1.13%	13.30	13.59	134087	18106	1.30%
2026-01-07	13.50	13.32	-0.22	-1.62%	13.31	13.50	119970	16055	1.17%
2026-01-06	13.27	13.54	0.29	2.19%	13.25	13.56	150458	20167	1.46%
2026-01-05	13.24	13.25	0.00	0.00%	13.18	13.36	121378	16079	1.18%
2025-12-31	13.19	13.25	0.05	0.38%	13.02	13.28	82526	10877	0.80%
2025-12-30	13.30	13.20	-0.15	-1.12%	13.11	13.39	81706	10829	0.79%
2025-12-29	13.29	13.35	0.07	0.53%	13.21	13.50	92462	12393	0.90%
2025-12-26	13.30	13.28	-0.06	-0.45%	13.21	13.43	92553	12345	0.90%
2025-12-25	13.20	13.34	0.19	1.44%	13.11	13.41	93319	12416	0.91%
2025-12-24	12.86	13.15	0.25	1.94%	12.78	13.19	102752	13432	1.00%
2025-12-23	12.87	12.90	0.04	0.31%	12.78	12.98	69107	8912	0.67%
2025-12-22	12.70	12.86	0.13	1.02%	12.70	12.92	69983	8995	0.68%
2025-12-19	12.70	12.73	0.06	0.47%	12.68	12.84	63682	8127	0.62%
2025-12-18	12.65	12.67	-0.07	-0.55%	12.61	12.77	53685	6812	0.52%
2025-12-17	12.61	12.74	0.11	0.87%	12.40	12.77	88543	11139	0.86%
2025-12-16	12.97	12.63	-0.39	-3.00%	12.61	13.00	105163	13359	1.02%
2025-12-15	12.94	13.02	0.04	0.31%	12.90	13.17	83833	10931	0.82%
2025-12-12	12.80	12.98	0.12	0.93%	12.80	13.05	111434	14446	1.08%