日月股份(603218)股票行情
日月股份(603218)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 14.75 | 15.00 | 0.19 | 1.28% | 14.69 | 15.13 | 238651 | 35695.57 | 2.32% |
| 2026-03-24 | 14.67 | 14.81 | 0.42 | 2.92% | 14.29 | 14.85 | 245448 | 35911.53 | 2.39% |
| 2026-03-23 | 14.52 | 14.39 | -0.51 | -3.42% | 14.27 | 15.03 | 292793 | 42759.30 | 2.85% |
| 2026-03-20 | 15.00 | 14.90 | -0.23 | -1.52% | 14.81 | 15.40 | 323275 | 48663.40 | 3.14% |
| 2026-03-19 | 14.69 | 15.13 | 0.27 | 1.82% | 14.63 | 15.67 | 403943 | 61347.03 | 3.93% |
| 2026-03-18 | 15.11 | 14.86 | -0.24 | -1.59% | 14.60 | 15.20 | 348127 | 51574.57 | 3.39% |
| 2026-03-17 | 15.46 | 15.10 | -0.72 | -4.55% | 15.03 | 15.99 | 489400 | 75428.03 | 4.76% |
| 2026-03-16 | 16.88 | 15.82 | -0.83 | -4.98% | 15.49 | 17.09 | 616484 | 99629.62 | 6.00% |
| 2026-03-13 | 15.50 | 16.65 | 1.18 | 7.63% | 15.24 | 16.98 | 663556 | 106866.73 | 6.45% |
| 2026-03-12 | 14.88 | 15.47 | 0.60 | 4.03% | 14.66 | 15.67 | 372741 | 56690.09 | 3.63% |
| 2026-03-11 | 14.64 | 14.87 | 0.21 | 1.43% | 14.51 | 14.95 | 172931 | 25521.02 | 1.68% |
| 2026-03-10 | 14.46 | 14.66 | 0.25 | 1.73% | 14.37 | 14.76 | 177268 | 25858.89 | 1.72% |
| 2026-03-09 | 14.38 | 14.41 | -0.03 | -0.21% | 14.17 | 14.50 | 136833 | 19575.90 | 1.33% |
| 2026-03-06 | 14.19 | 14.44 | 0.23 | 1.62% | 14.07 | 14.59 | 165539 | 23851.09 | 1.61% |
| 2026-03-05 | 14.00 | 14.21 | 0.34 | 2.45% | 13.96 | 14.32 | 117315 | 16631.36 | 1.14% |
| 2026-03-04 | 13.62 | 13.87 | 0.11 | 0.80% | 13.60 | 14.10 | 107041 | 14880.80 | 1.04% |
| 2026-03-03 | 14.24 | 13.76 | -0.48 | -3.37% | 13.69 | 14.36 | 132262 | 18451.99 | 1.29% |
| 2026-03-02 | 14.15 | 14.24 | 0.01 | 0.07% | 14.05 | 14.39 | 120601 | 17191.75 | 1.17% |
| 2026-02-27 | 14.33 | 14.23 | -0.08 | -0.56% | 14.15 | 14.34 | 87394 | 12451.88 | 0.85% |
| 2026-02-26 | 14.16 | 14.31 | 0.22 | 1.56% | 13.97 | 14.37 | 116423 | 16543.99 | 1.13% |
| 2026-02-25 | 14.01 | 14.09 | 0.08 | 0.57% | 13.97 | 14.20 | 98053 | 13838.85 | 0.95% |
| 2026-02-24 | 13.66 | 14.01 | 0.49 | 3.62% | 13.60 | 14.04 | 115930 | 16167.06 | 1.13% |
| 2026-02-13 | 13.77 | 13.52 | -0.24 | -1.74% | 13.52 | 13.85 | 77582 | 10615.52 | 0.75% |
| 2026-02-12 | 13.88 | 13.76 | -0.09 | -0.65% | 13.69 | 13.95 | 82707 | 11427.13 | 0.80% |
| 2026-02-11 | 13.76 | 13.85 | 0.05 | 0.36% | 13.75 | 13.96 | 76627 | 10632.73 | 0.75% |
| 2026-02-10 | 13.88 | 13.80 | -0.08 | -0.58% | 13.75 | 14.02 | 75605 | 10467.63 | 0.74% |
| 2026-02-09 | 13.62 | 13.88 | 0.35 | 2.59% | 13.57 | 13.89 | 98726 | 13599.46 | 0.96% |
| 2026-02-06 | 13.46 | 13.53 | -0.02 | -0.15% | 13.38 | 13.75 | 88927 | 12111.65 | 0.87% |
| 2026-02-05 | 13.87 | 13.55 | -0.28 | -2.02% | 13.47 | 13.89 | 106947 | 14552.17 | 1.04% |
| 2026-02-04 | 13.64 | 13.83 | 0.19 | 1.39% | 13.60 | 13.90 | 108417 | 14971.83 | 1.05% |
| 2026-02-03 | 13.45 | 13.64 | 0.31 | 2.33% | 13.40 | 13.65 | 83360 | 11304.36 | 0.81% |
| 2026-02-02 | 13.91 | 13.33 | -0.58 | -4.17% | 13.32 | 13.91 | 123734 | 16831.20 | 1.20% |
| 2026-01-30 | 13.76 | 13.91 | -0.03 | -0.22% | 13.56 | 14.02 | 146833 | 20318.55 | 1.43% |
| 2026-01-29 | 14.23 | 13.94 | -0.29 | -2.04% | 13.93 | 14.24 | 126520 | 17815.61 | 1.23% |
| 2026-01-28 | 14.18 | 14.23 | 0.01 | 0.07% | 13.98 | 14.31 | 124496 | 17595.94 | 1.21% |
| 2026-01-27 | 14.07 | 14.22 | 0.03 | 0.21% | 13.91 | 14.34 | 145453 | 20521.87 | 1.41% |
| 2026-01-26 | 14.42 | 14.19 | -0.18 | -1.25% | 14.05 | 14.46 | 152586 | 21627.45 | 1.48% |
| 2026-01-23 | 14.12 | 14.37 | 0.26 | 1.84% | 14.12 | 14.46 | 163706 | 23363.03 | 1.59% |
| 2026-01-22 | 13.94 | 14.11 | 0.31 | 2.25% | 13.86 | 14.24 | 186520 | 26290.14 | 1.81% |
| 2026-01-21 | 13.78 | 13.80 | -0.01 | -0.07% | 13.74 | 13.95 | 112876 | 15646.50 | 1.10% |
| 2026-01-20 | 13.87 | 13.81 | -0.06 | -0.43% | 13.73 | 13.96 | 112286 | 15517.47 | 1.09% |
| 2026-01-19 | 13.69 | 13.87 | 0.19 | 1.39% | 13.68 | 13.92 | 130251 | 18023.34 | 1.27% |
| 2026-01-16 | 13.58 | 13.68 | 0.14 | 1.03% | 13.53 | 13.68 | 122331 | 16648.57 | 1.19% |
| 2026-01-15 | 13.43 | 13.54 | 0.09 | 0.67% | 13.40 | 13.64 | 96977 | 13092.83 | 0.94% |
| 2026-01-14 | 13.51 | 13.45 | -0.06 | -0.44% | 13.30 | 13.70 | 153174 | 20752.50 | 1.49% |
| 2026-01-13 | 13.65 | 13.51 | -0.17 | -1.24% | 13.43 | 13.66 | 143042 | 19358.87 | 1.39% |
| 2026-01-12 | 13.66 | 13.68 | 0.03 | 0.22% | 13.61 | 13.79 | 152240 | 20860.61 | 1.48% |
| 2026-01-09 | 13.55 | 13.65 | 0.18 | 1.34% | 13.53 | 13.89 | 149548 | 20477.67 | 1.45% |
| 2026-01-08 | 13.33 | 13.47 | 0.15 | 1.13% | 13.30 | 13.59 | 134087 | 18106.56 | 1.30% |
| 2026-01-07 | 13.50 | 13.32 | -0.22 | -1.62% | 13.31 | 13.50 | 119970 | 16055.89 | 1.17% |
| 2026-01-06 | 13.27 | 13.54 | 0.29 | 2.19% | 13.25 | 13.56 | 150458 | 20167.17 | 1.46% |
| 2026-01-05 | 13.24 | 13.25 | 0.00 | 0.00% | 13.18 | 13.36 | 121378 | 16079.35 | 1.18% |
| 2025-12-31 | 13.19 | 13.25 | 0.05 | 0.38% | 13.02 | 13.28 | 82526 | 10877.04 | 0.80% |
| 2025-12-30 | 13.30 | 13.20 | -0.15 | -1.12% | 13.11 | 13.39 | 81706 | 10829.13 | 0.79% |
| 2025-12-29 | 13.29 | 13.35 | 0.07 | 0.53% | 13.21 | 13.50 | 92462 | 12393.73 | 0.90% |
| 2025-12-26 | 13.30 | 13.28 | -0.06 | -0.45% | 13.21 | 13.43 | 92553 | 12345.86 | 0.90% |
| 2025-12-25 | 13.20 | 13.34 | 0.19 | 1.44% | 13.11 | 13.41 | 93319 | 12416.43 | 0.91% |
| 2025-12-24 | 12.86 | 13.15 | 0.25 | 1.94% | 12.78 | 13.19 | 102752 | 13432.17 | 1.00% |
| 2025-12-23 | 12.87 | 12.90 | 0.04 | 0.31% | 12.78 | 12.98 | 69107 | 8912.51 | 0.67% |
| 2025-12-22 | 12.70 | 12.86 | 0.13 | 1.02% | 12.70 | 12.92 | 69983 | 8995.50 | 0.68% |
| 2025-12-19 | 12.70 | 12.73 | 0.06 | 0.47% | 12.68 | 12.84 | 63682 | 8127.66 | 0.62% |
| 2025-12-18 | 12.65 | 12.67 | -0.07 | -0.55% | 12.61 | 12.77 | 53685 | 6812.50 | 0.52% |
| 2025-12-17 | 12.61 | 12.74 | 0.11 | 0.87% | 12.40 | 12.77 | 88543 | 11139.59 | 0.86% |
| 2025-12-16 | 12.97 | 12.63 | -0.39 | -3.00% | 12.61 | 13.00 | 105163 | 13359.75 | 1.02% |
| 2025-12-15 | 12.94 | 13.02 | 0.04 | 0.31% | 12.90 | 13.17 | 83833 | 10931.34 | 0.82% |
| 2025-12-12 | 12.80 | 12.98 | 0.12 | 0.93% | 12.80 | 13.05 | 111434 | 14446.23 | 1.08% |
| 2025-12-11 | 12.79 | 12.86 | 0.07 | 0.55% | 12.79 | 13.18 | 117312 | 15203.39 | 1.14% |
| 2025-12-10 | 12.73 | 12.79 | 0.03 | 0.24% | 12.57 | 12.80 | 100365 | 12707.91 | 0.98% |
| 2025-12-09 | 12.95 | 12.76 | -0.14 | -1.09% | 12.73 | 13.01 | 91074 | 11691.38 | 0.89% |
| 2025-12-08 | 13.06 | 12.90 | -0.16 | -1.23% | 12.87 | 13.12 | 110906 | 14361.95 | 1.08% |
| 2025-12-05 | 12.98 | 13.06 | 0.10 | 0.77% | 12.87 | 13.15 | 103934 | 13533.59 | 1.01% |
| 2025-12-04 | 12.85 | 12.96 | 0.12 | 0.93% | 12.78 | 13.00 | 87862 | 11349.04 | 0.85% |
| 2025-12-03 | 12.74 | 12.84 | 0.10 | 0.78% | 12.72 | 12.95 | 91751 | 11783.94 | 0.89% |
| 2025-12-02 | 12.80 | 12.74 | -0.06 | -0.47% | 12.62 | 12.81 | 67820 | 8615.30 | 0.66% |
| 2025-12-01 | 12.90 | 12.80 | -0.07 | -0.54% | 12.73 | 13.00 | 113109 | 14482.95 | 1.10% |
| 2025-11-28 | 12.83 | 12.87 | 0.08 | 0.63% | 12.73 | 12.92 | 70636 | 9091.93 | 0.69% |
| 2025-11-27 | 12.79 | 12.79 | 0.01 | 0.08% | 12.77 | 12.93 | 60945 | 7836.94 | 0.59% |
| 2025-11-26 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 12.99 | 79557 | 10231.69 | 0.77% |
| 2025-11-25 | 13.12 | 12.95 | -0.11 | -0.84% | 12.93 | 13.15 | 100829 | 13142.43 | 0.98% |
| 2025-11-24 | 12.77 | 13.06 | 0.29 | 2.27% | 12.77 | 13.16 | 117991 | 15387.14 | 1.15% |
上证大盘股票行情在线 K线走势图
日月股份(603218)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
