日月股份 sh.603218
12.21
-0.49%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.25 | 12.31 | 12.10 | 12.21 | -0.49% | 1.06 | 0.85% |
| 2026-05-22 | 12.11 | 12.40 | 12.01 | 12.27 | +1.24% | 1.50 | 1.19% |
| 2026-05-21 | 12.34 | 12.36 | 12.11 | 12.12 | -1.30% | 1.28 | 1.02% |
| 2026-05-20 | 12.41 | 12.41 | 12.23 | 12.28 | -1.44% | 0.88 | 0.70% |
| 2026-05-19 | 12.45 | 12.50 | 12.21 | 12.46 | +0.40% | 1.15 | 0.91% |
| 2026-05-18 | 12.50 | 12.60 | 12.33 | 12.41 | -1.51% | 1.09 | 0.85% |
| 2026-05-15 | 12.80 | 12.85 | 12.40 | 12.60 | -1.72% | 2.05 | 1.59% |
| 2026-05-14 | 13.24 | 13.31 | 12.82 | 12.82 | -3.10% | 1.95 | 1.46% |
| 2026-05-13 | 12.84 | 13.63 | 12.76 | 13.23 | +4.01% | 3.46 | 2.55% |
| 2026-05-12 | 12.93 | 12.94 | 12.70 | 12.72 | -1.62% | 1.62 | 1.23% |
| 2026-05-11 | 12.68 | 13.16 | 12.68 | 12.93 | +2.05% | 2.95 | 2.22% |
| 2026-05-08 | 12.62 | 12.69 | 12.46 | 12.67 | +0.48% | 1.99 | 1.54% |
| 2026-05-07 | 12.65 | 12.72 | 12.59 | 12.61 | -0.24% | 1.80 | 1.38% |
| 2026-05-06 | 12.80 | 12.89 | 12.58 | 12.64 | -0.86% | 2.12 | 1.63% |
| 2026-04-30 | 12.88 | 12.95 | 12.56 | 12.75 | -1.92% | 2.10 | 1.61% |
| 2026-04-29 | 12.82 | 13.12 | 12.80 | 13.00 | +0.08% | 2.23 | 1.68% |
| 2026-04-28 | 13.41 | 13.75 | 12.96 | 12.99 | -9.79% | 5.38 | 3.96% |
| 2026-04-27 | 14.45 | 14.64 | 14.38 | 14.40 | -0.35% | 1.82 | 1.22% |
| 2026-04-24 | 14.43 | 14.76 | 14.43 | 14.45 | -0.76% | 1.55 | 1.04% |
| 2026-04-23 | 14.74 | 14.86 | 14.42 | 14.56 | -1.22% | 1.81 | 1.21% |