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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.49 | 13.53 | 13.21 | 13.27 | -1.26% | 1.10 | 0.80% |
| 2025-11-19 | 13.67 | 13.84 | 13.33 | 13.44 | -1.68% | 1.77 | 1.28% |
| 2025-11-18 | 13.83 | 14.15 | 13.61 | 13.67 | -0.80% | 1.83 | 1.29% |
| 2025-11-17 | 14.17 | 14.24 | 13.73 | 13.78 | -2.89% | 2.08 | 1.46% |
| 2025-11-14 | 14.20 | 14.52 | 14.01 | 14.19 | +0.21% | 2.05 | 1.39% |
| 2025-11-13 | 14.06 | 14.35 | 14.00 | 14.16 | +0.78% | 1.88 | 1.28% |
| 2025-11-12 | 14.46 | 14.55 | 13.90 | 14.05 | -3.50% | 2.52 | 1.74% |
| 2025-11-11 | 14.38 | 14.72 | 14.38 | 14.56 | +1.68% | 2.40 | 1.60% |
| 2025-11-10 | 14.68 | 14.68 | 14.26 | 14.32 | -1.65% | 2.74 | 1.85% |
| 2025-11-07 | 14.51 | 14.69 | 14.33 | 14.56 | -0.48% | 1.82 | 1.21% |
| 2025-11-06 | 14.36 | 14.84 | 14.30 | 14.63 | +1.88% | 2.78 | 1.85% |
| 2025-11-05 | 13.99 | 14.43 | 13.87 | 14.36 | +1.84% | 2.16 | 1.48% |
| 2025-11-04 | 14.43 | 14.51 | 13.99 | 14.10 | -2.29% | 2.06 | 1.41% |
| 2025-11-03 | 14.54 | 14.63 | 14.19 | 14.43 | -0.76% | 2.34 | 1.58% |
| 2025-10-31 | 14.53 | 15.00 | 14.48 | 14.54 | +0.07% | 2.61 | 1.73% |
| 2025-10-30 | 14.62 | 14.81 | 14.45 | 14.53 | -1.96% | 3.18 | 2.11% |
| 2025-10-29 | 14.25 | 14.86 | 14.17 | 14.82 | +3.35% | 3.17 | 2.12% |
| 2025-10-28 | 14.48 | 14.59 | 14.29 | 14.34 | -1.44% | 2.22 | 1.50% |
| 2025-10-27 | 14.74 | 14.88 | 14.48 | 14.55 | -1.95% | 3.25 | 2.17% |
| 2025-10-24 | 14.20 | 15.08 | 14.20 | 14.84 | +4.51% | 5.61 | 3.68% |