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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.66 | 14.04 | 13.60 | 14.01 | +3.62% | 1.62 | 1.13% |
| 2026-02-13 | 13.77 | 13.85 | 13.52 | 13.52 | -1.74% | 1.06 | 0.75% |
| 2026-02-12 | 13.88 | 13.95 | 13.69 | 13.76 | -0.65% | 1.14 | 0.80% |
| 2026-02-11 | 13.76 | 13.96 | 13.75 | 13.85 | +0.36% | 1.06 | 0.75% |
| 2026-02-10 | 13.88 | 14.02 | 13.75 | 13.80 | -0.58% | 1.05 | 0.74% |
| 2026-02-09 | 13.62 | 13.89 | 13.57 | 13.88 | +2.59% | 1.36 | 0.96% |
| 2026-02-06 | 13.46 | 13.75 | 13.38 | 13.53 | -0.15% | 1.21 | 0.86% |
| 2026-02-05 | 13.87 | 13.89 | 13.47 | 13.55 | -2.02% | 1.46 | 1.04% |
| 2026-02-04 | 13.64 | 13.90 | 13.60 | 13.83 | +1.39% | 1.50 | 1.05% |
| 2026-02-03 | 13.45 | 13.65 | 13.40 | 13.64 | +2.33% | 1.13 | 0.81% |
| 2026-02-02 | 13.91 | 13.91 | 13.32 | 13.33 | -4.17% | 1.68 | 1.20% |
| 2026-01-30 | 13.76 | 14.02 | 13.56 | 13.91 | -0.22% | 2.03 | 1.43% |
| 2026-01-29 | 14.23 | 14.24 | 13.93 | 13.94 | -2.04% | 1.78 | 1.23% |
| 2026-01-28 | 14.18 | 14.31 | 13.98 | 14.23 | +0.07% | 1.76 | 1.21% |
| 2026-01-27 | 14.07 | 14.34 | 13.91 | 14.22 | +0.21% | 2.05 | 1.41% |
| 2026-01-26 | 14.42 | 14.46 | 14.05 | 14.19 | -1.25% | 2.16 | 1.48% |
| 2026-01-23 | 14.12 | 14.46 | 14.12 | 14.37 | +1.84% | 2.34 | 1.59% |
| 2026-01-22 | 13.94 | 14.24 | 13.86 | 14.11 | +2.25% | 2.63 | 1.81% |
| 2026-01-21 | 13.78 | 13.95 | 13.74 | 13.80 | -0.07% | 1.56 | 1.10% |
| 2026-01-20 | 13.87 | 13.96 | 13.73 | 13.81 | -0.43% | 1.55 | 1.09% |