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
2025-09-15	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%
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%