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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.53 | 13.09 | 12.52 | 12.98 | +3.10% | 2.93 | 2.21% |
| 2025-09-16 | 12.66 | 12.68 | 12.42 | 12.59 | -0.55% | 1.28 | 0.99% |
| 2025-09-15 | 12.79 | 12.94 | 12.65 | 12.66 | -1.32% | 1.30 | 1.00% |
| 2025-09-12 | 13.03 | 13.04 | 12.78 | 12.83 | -1.46% | 1.78 | 1.35% |
| 2025-09-11 | 12.68 | 13.14 | 12.62 | 13.02 | +2.12% | 1.68 | 1.27% |
| 2025-09-10 | 13.00 | 13.01 | 12.68 | 12.75 | -1.85% | 1.69 | 1.28% |
| 2025-09-09 | 13.25 | 13.30 | 12.96 | 12.99 | -2.26% | 1.93 | 1.43% |
| 2025-09-08 | 13.25 | 13.33 | 12.99 | 13.29 | +0.30% | 3.30 | 2.44% |
| 2025-09-05 | 12.36 | 13.27 | 12.36 | 13.25 | +7.37% | 4.66 | 3.52% |
| 2025-09-04 | 12.37 | 12.63 | 12.21 | 12.34 | -0.16% | 2.05 | 1.60% |
| 2025-09-03 | 12.48 | 12.52 | 12.24 | 12.36 | -0.72% | 2.10 | 1.65% |
| 2025-09-02 | 12.77 | 12.78 | 12.35 | 12.45 | -2.51% | 2.22 | 1.73% |
| 2025-09-01 | 13.00 | 13.03 | 12.61 | 12.77 | -1.16% | 2.62 | 2.00% |
| 2025-08-29 | 13.30 | 13.30 | 12.74 | 12.92 | -3.29% | 4.08 | 3.07% |
| 2025-08-28 | 13.26 | 13.48 | 12.90 | 13.36 | +0.53% | 2.54 | 1.88% |
| 2025-08-27 | 13.62 | 13.69 | 13.29 | 13.29 | -2.35% | 1.99 | 1.43% |
| 2025-08-26 | 13.61 | 13.66 | 13.45 | 13.61 | -0.29% | 1.80 | 1.29% |
| 2025-08-25 | 13.32 | 13.78 | 13.32 | 13.65 | +3.02% | 3.20 | 2.29% |
| 2025-08-22 | 13.15 | 13.29 | 13.11 | 13.25 | +0.23% | 1.46 | 1.08% |
| 2025-08-21 | 13.35 | 13.38 | 13.13 | 13.22 | -0.97% | 1.50 | 1.11% |