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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.17 | 13.36 | 13.05 | 13.35 | +1.44% | 1.76 | 1.29% |
| 2025-08-19 | 13.23 | 13.30 | 13.14 | 13.16 | -0.75% | 1.98 | 1.46% |
| 2025-08-18 | 13.35 | 13.48 | 13.20 | 13.26 | 0.00% | 2.86 | 2.08% |
| 2025-08-15 | 12.81 | 13.50 | 12.81 | 13.26 | +2.71% | 3.31 | 2.43% |
| 2025-08-14 | 13.18 | 13.21 | 12.82 | 12.91 | -1.90% | 1.72 | 1.30% |
| 2025-08-13 | 13.14 | 13.19 | 13.00 | 13.16 | +0.30% | 1.62 | 1.20% |
| 2025-08-12 | 13.13 | 13.21 | 13.03 | 13.12 | -0.08% | 1.65 | 1.23% |
| 2025-08-11 | 12.73 | 13.36 | 12.70 | 13.13 | +3.39% | 3.42 | 2.55% |
| 2025-08-08 | 12.39 | 12.73 | 12.33 | 12.70 | +2.50% | 2.74 | 2.12% |
| 2025-08-07 | 12.47 | 12.50 | 12.29 | 12.39 | -0.48% | 0.92 | 0.72% |
| 2025-08-06 | 12.45 | 12.64 | 12.32 | 12.45 | 0.00% | 1.20 | 0.94% |
| 2025-08-05 | 12.27 | 12.45 | 12.27 | 12.45 | +1.38% | 0.91 | 0.72% |
| 2025-08-04 | 12.13 | 12.28 | 12.13 | 12.28 | +0.57% | 0.83 | 0.67% |
| 2025-08-01 | 12.18 | 12.38 | 12.14 | 12.21 | +0.74% | 1.12 | 0.89% |
| 2025-07-31 | 12.33 | 12.44 | 12.07 | 12.12 | -2.18% | 1.33 | 1.06% |
| 2025-07-30 | 12.44 | 12.49 | 12.32 | 12.39 | -0.48% | 1.09 | 0.85% |
| 2025-07-29 | 12.50 | 12.55 | 12.23 | 12.45 | -0.40% | 1.54 | 1.22% |
| 2025-07-28 | 12.58 | 12.61 | 12.47 | 12.50 | -0.71% | 1.05 | 0.81% |
| 2025-07-25 | 12.63 | 12.73 | 12.58 | 12.59 | -0.40% | 1.01 | 0.78% |
| 2025-07-24 | 12.55 | 12.67 | 12.53 | 12.64 | +0.48% | 1.55 | 1.20% |