日月股份(603218)股票行情 日月股份股票行情 603218股票行情_爱股网
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 |
|---|
| 2025-10-24 | 14.20 | 14.84 | 0.64 | 4.51% | 14.20 | 15.08 | 378069 | 56134.90 | 3.68% |
| 2025-10-23 | 13.72 | 14.20 | 0.32 | 2.31% | 13.52 | 14.23 | 243036 | 33804.61 | 2.36% |
| 2025-10-22 | 13.65 | 13.88 | 0.23 | 1.68% | 13.52 | 14.10 | 272550 | 37789.32 | 2.65% |
| 2025-10-21 | 13.63 | 13.65 | 0.13 | 0.96% | 13.55 | 13.85 | 166435 | 22823.85 | 1.62% |
| 2025-10-20 | 13.77 | 13.52 | -0.03 | -0.22% | 13.46 | 13.89 | 181980 | 24846.43 | 1.77% |
| 2025-10-17 | 14.34 | 13.55 | -0.84 | -5.84% | 13.55 | 14.40 | 319934 | 44406.41 | 3.11% |
| 2025-10-16 | 14.66 | 14.39 | -0.39 | -2.64% | 14.35 | 14.70 | 225195 | 32597.87 | 2.19% |
| 2025-10-15 | 14.69 | 14.78 | 0.02 | 0.14% | 14.49 | 14.96 | 283043 | 41634.98 | 2.75% |
| 2025-10-14 | 15.08 | 14.76 | -0.26 | -1.73% | 14.63 | 15.69 | 460730 | 69823.27 | 4.48% |
| 2025-10-13 | 14.40 | 15.02 | 0.03 | 0.20% | 14.28 | 15.06 | 415466 | 61443.02 | 4.04% |
| 2025-10-10 | 14.74 | 14.99 | 0.18 | 1.22% | 14.65 | 15.06 | 427971 | 63765.81 | 4.16% |
| 2025-10-09 | 14.69 | 14.81 | 0.12 | 0.82% | 14.45 | 14.93 | 451880 | 66668.22 | 4.40% |
| 2025-09-30 | 14.31 | 14.69 | 0.35 | 2.44% | 14.31 | 15.16 | 442281 | 65133.59 | 4.30% |
| 2025-09-29 | 14.60 | 14.34 | -0.06 | -0.42% | 14.17 | 14.82 | 712612 | 103264.41 | 6.93% |
| 2025-09-26 | 13.30 | 14.40 | 1.12 | 8.43% | 13.26 | 14.61 | 1026494 | 146888.78 | 9.98% |
| 2025-09-25 | 13.09 | 13.28 | 0.22 | 1.68% | 13.04 | 13.55 | 278418 | 37167.07 | 2.71% |
| 2025-09-24 | 12.73 | 13.06 | 0.24 | 1.87% | 12.69 | 13.10 | 166548 | 21520.57 | 1.62% |
| 2025-09-23 | 12.71 | 12.82 | 0.08 | 0.63% | 12.31 | 12.96 | 192067 | 24129.01 | 1.87% |
| 2025-09-22 | 12.93 | 12.74 | -0.19 | -1.47% | 12.63 | 12.96 | 107074 | 13628.41 | 1.04% |
| 2025-09-19 | 12.86 | 12.93 | 0.01 | 0.08% | 12.82 | 13.20 | 143191 | 18618.41 | 1.39% |
| 2025-09-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.78 | 13.33 | 268457 | 35065.96 | 2.61% |
| 2025-09-17 | 12.53 | 12.98 | 0.39 | 3.10% | 12.52 | 13.09 | 227253 | 29304.58 | 2.21% |
| 2025-09-16 | 12.66 | 12.59 | -0.07 | -0.55% | 12.42 | 12.68 | 101678 | 12754.37 | 0.99% |
| 2025-09-15 | 12.79 | 12.66 | -0.17 | -1.33% | 12.65 | 12.94 | 102402 | 13044.53 | 1.00% |
| 2025-09-12 | 13.03 | 12.83 | -0.19 | -1.46% | 12.78 | 13.04 | 138615 | 17839.04 | 1.35% |
| 2025-09-11 | 12.68 | 13.02 | 0.27 | 2.12% | 12.62 | 13.14 | 130290 | 16826.45 | 1.27% |
| 2025-09-10 | 13.00 | 12.75 | -0.24 | -1.85% | 12.68 | 13.01 | 131687 | 16854.07 | 1.28% |
| 2025-09-09 | 13.25 | 12.99 | -0.30 | -2.26% | 12.96 | 13.30 | 146913 | 19256.51 | 1.43% |
| 2025-09-08 | 13.25 | 13.29 | 0.04 | 0.30% | 12.99 | 13.33 | 250408 | 32985.04 | 2.44% |
| 2025-09-05 | 12.36 | 13.25 | 0.91 | 7.37% | 12.36 | 13.27 | 361656 | 46648.49 | 3.52% |
| 2025-09-04 | 12.37 | 12.34 | -0.02 | -0.16% | 12.21 | 12.63 | 164832 | 20492.78 | 1.60% |
| 2025-09-03 | 12.48 | 12.36 | -0.09 | -0.72% | 12.24 | 12.52 | 169839 | 20994.07 | 1.65% |
| 2025-09-02 | 12.77 | 12.45 | -0.32 | -2.51% | 12.35 | 12.78 | 177655 | 22185.70 | 1.73% |
| 2025-09-01 | 13.00 | 12.77 | -0.15 | -1.16% | 12.61 | 13.03 | 205462 | 26178.26 | 2.00% |
| 2025-08-29 | 13.30 | 12.92 | -0.44 | -3.29% | 12.74 | 13.30 | 315997 | 40823.61 | 3.07% |
| 2025-08-28 | 13.26 | 13.36 | 0.07 | 0.53% | 12.90 | 13.48 | 192943 | 25420.31 | 1.88% |
| 2025-08-27 | 13.62 | 13.29 | -0.32 | -2.35% | 13.29 | 13.69 | 147337 | 19928.70 | 1.43% |
| 2025-08-26 | 13.61 | 13.61 | -0.04 | -0.29% | 13.45 | 13.66 | 133019 | 18038.68 | 1.29% |
| 2025-08-25 | 13.32 | 13.65 | 0.40 | 3.02% | 13.32 | 13.78 | 235222 | 32000.58 | 2.29% |
| 2025-08-22 | 13.15 | 13.25 | 0.03 | 0.23% | 13.11 | 13.29 | 110715 | 14612.63 | 1.08% |
| 2025-08-21 | 13.35 | 13.22 | -0.13 | -0.97% | 13.13 | 13.38 | 113684 | 15037.19 | 1.11% |
| 2025-08-20 | 13.17 | 13.35 | 0.19 | 1.44% | 13.05 | 13.36 | 132937 | 17597.87 | 1.29% |
| 2025-08-19 | 13.23 | 13.16 | -0.10 | -0.75% | 13.14 | 13.30 | 149963 | 19804.38 | 1.46% |
| 2025-08-18 | 13.35 | 13.26 | 0.00 | 0.00% | 13.20 | 13.48 | 214191 | 28600.08 | 2.08% |
| 2025-08-15 | 12.81 | 13.26 | 0.35 | 2.71% | 12.81 | 13.50 | 249442 | 33102.31 | 2.43% |
| 2025-08-14 | 13.18 | 12.91 | -0.25 | -1.90% | 12.82 | 13.21 | 133198 | 17239.55 | 1.30% |
| 2025-08-13 | 13.14 | 13.16 | 0.04 | 0.30% | 13.00 | 13.19 | 123483 | 16181.55 | 1.20% |
| 2025-08-12 | 13.13 | 13.12 | -0.01 | -0.08% | 13.03 | 13.21 | 126108 | 16529.80 | 1.23% |
| 2025-08-11 | 12.73 | 13.13 | 0.43 | 3.39% | 12.70 | 13.36 | 262325 | 34209.68 | 2.55% |
| 2025-08-08 | 12.39 | 12.70 | 0.31 | 2.50% | 12.33 | 12.73 | 217624 | 27431.89 | 2.12% |
| 2025-08-07 | 12.47 | 12.39 | -0.06 | -0.48% | 12.29 | 12.50 | 74473 | 9211.48 | 0.72% |
| 2025-08-06 | 12.45 | 12.45 | 0.00 | 0.00% | 12.32 | 12.64 | 96587 | 12030.55 | 0.94% |
| 2025-08-05 | 12.27 | 12.45 | 0.17 | 1.38% | 12.27 | 12.45 | 73558 | 9102.51 | 0.72% |
| 2025-08-04 | 12.13 | 12.28 | 0.07 | 0.57% | 12.13 | 12.28 | 68361 | 8348.28 | 0.66% |
| 2025-08-01 | 12.18 | 12.21 | 0.09 | 0.74% | 12.14 | 12.38 | 91330 | 11207.42 | 0.89% |
| 2025-07-31 | 12.33 | 12.12 | -0.27 | -2.18% | 12.07 | 12.44 | 108782 | 13291.13 | 1.06% |
| 2025-07-30 | 12.44 | 12.39 | -0.06 | -0.48% | 12.32 | 12.49 | 87515 | 10869.26 | 0.85% |
| 2025-07-29 | 12.50 | 12.45 | -0.05 | -0.40% | 12.23 | 12.55 | 125144 | 15444.62 | 1.22% |
| 2025-07-28 | 12.58 | 12.50 | -0.09 | -0.71% | 12.47 | 12.61 | 83647 | 10480.51 | 0.81% |
| 2025-07-25 | 12.63 | 12.59 | -0.05 | -0.40% | 12.58 | 12.73 | 80016 | 10109.32 | 0.78% |
| 2025-07-24 | 12.55 | 12.64 | 0.06 | 0.48% | 12.53 | 12.67 | 123064 | 15497.87 | 1.20% |
| 2025-07-23 | 12.68 | 12.58 | -0.10 | -0.79% | 12.57 | 12.88 | 133718 | 16975.34 | 1.30% |
| 2025-07-22 | 12.60 | 12.68 | 0.13 | 1.04% | 12.47 | 12.72 | 139530 | 17617.74 | 1.36% |
| 2025-07-21 | 12.24 | 12.55 | 0.32 | 2.62% | 12.24 | 12.58 | 150550 | 18737.31 | 1.46% |
| 2025-07-18 | 12.27 | 12.23 | -0.03 | -0.24% | 12.13 | 12.38 | 110768 | 13554.64 | 1.08% |
| 2025-07-17 | 12.35 | 12.26 | -0.09 | -0.73% | 12.19 | 12.40 | 100637 | 12337.45 | 0.98% |
| 2025-07-16 | 12.32 | 12.35 | 0.08 | 0.65% | 12.20 | 12.36 | 93769 | 11514.41 | 0.91% |
| 2025-07-15 | 12.72 | 12.62 | -0.11 | -0.86% | 12.50 | 12.77 | 111166 | 14024.64 | 1.08% |
| 2025-07-14 | 12.70 | 12.73 | 0.02 | 0.16% | 12.66 | 12.76 | 98568 | 12532.87 | 0.96% |
| 2025-07-11 | 12.74 | 12.71 | 0.03 | 0.24% | 12.60 | 12.76 | 97510 | 12378.85 | 0.95% |
| 2025-07-10 | 12.67 | 12.68 | 0.02 | 0.16% | 12.61 | 12.75 | 77434 | 9810.46 | 0.75% |
| 2025-07-09 | 12.76 | 12.66 | -0.10 | -0.78% | 12.65 | 12.87 | 87025 | 11087.87 | 0.85% |
| 2025-07-08 | 12.42 | 12.76 | 0.36 | 2.90% | 12.39 | 12.83 | 149619 | 18980.38 | 1.46% |
| 2025-07-07 | 12.40 | 12.40 | 0.00 | 0.00% | 12.35 | 12.52 | 64718 | 8029.54 | 0.63% |
| 2025-07-04 | 12.58 | 12.40 | -0.22 | -1.74% | 12.36 | 12.65 | 123533 | 15399.60 | 1.20% |
| 2025-07-03 | 12.59 | 12.62 | -0.01 | -0.08% | 12.49 | 12.68 | 123907 | 15584.83 | 1.21% |
| 2025-07-02 | 12.99 | 12.63 | -0.23 | -1.79% | 12.59 | 13.09 | 182053 | 23156.68 | 1.77% |
| 2025-07-01 | 12.69 | 12.86 | 0.17 | 1.34% | 12.57 | 12.90 | 168074 | 21491.14 | 1.63% |
| 2025-06-30 | 12.55 | 12.69 | 0.15 | 1.20% | 12.55 | 12.73 | 122327 | 15488.14 | 1.19% |
| 2025-06-27 | 12.51 | 12.54 | 0.03 | 0.24% | 12.43 | 12.63 | 131810 | 16516.90 | 1.28% |
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
