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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.48 | 14.80 | 14.42 | 14.74 | +1.17% | 1.72 | 1.14% |
| 2026-04-21 | 14.69 | 14.73 | 14.42 | 14.57 | -0.75% | 1.38 | 0.92% |
| 2026-04-20 | 14.31 | 14.72 | 14.22 | 14.68 | +2.30% | 2.27 | 1.51% |
| 2026-04-17 | 14.06 | 14.50 | 14.04 | 14.35 | +1.85% | 1.75 | 1.19% |
| 2026-04-16 | 14.05 | 14.19 | 14.04 | 14.09 | -0.07% | 1.04 | 0.72% |
| 2026-04-15 | 14.07 | 14.27 | 14.00 | 14.10 | +0.14% | 1.37 | 0.94% |
| 2026-04-14 | 14.15 | 14.19 | 13.92 | 14.08 | +0.28% | 1.07 | 0.74% |
| 2026-04-13 | 13.81 | 14.11 | 13.80 | 14.04 | +0.21% | 1.25 | 0.86% |
| 2026-04-10 | 13.90 | 14.21 | 13.90 | 14.01 | +0.94% | 1.46 | 1.01% |
| 2026-04-09 | 13.80 | 14.03 | 13.73 | 13.88 | -0.43% | 1.50 | 1.05% |
| 2026-04-08 | 13.66 | 13.94 | 13.62 | 13.94 | +4.03% | 1.85 | 1.30% |
| 2026-04-07 | 13.35 | 13.50 | 13.30 | 13.40 | +0.60% | 1.16 | 0.84% |
| 2026-04-03 | 13.93 | 13.97 | 13.30 | 13.32 | -4.17% | 2.52 | 1.82% |
| 2026-04-02 | 14.26 | 14.65 | 13.81 | 13.90 | -3.20% | 3.02 | 2.08% |
| 2026-04-01 | 14.60 | 14.79 | 14.28 | 14.36 | -0.28% | 2.50 | 1.68% |
| 2026-03-31 | 14.80 | 14.98 | 14.40 | 14.40 | -3.10% | 2.57 | 1.71% |
| 2026-03-30 | 14.52 | 15.02 | 14.44 | 14.86 | +1.02% | 3.15 | 2.07% |
| 2026-03-27 | 14.34 | 14.86 | 14.32 | 14.71 | +1.45% | 2.60 | 1.72% |
| 2026-03-26 | 14.91 | 15.08 | 14.47 | 14.50 | -3.33% | 3.21 | 2.12% |
| 2026-03-25 | 14.75 | 15.13 | 14.69 | 15.00 | +1.28% | 3.57 | 2.32% |