日月股份（603218）历史行情

以下为日月股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	8.960	8.940	8.990	8.880	-0.030	-0.334%	558.93万	0.50亿	0.543%
2026-10-19	8.910	8.970	9.010	8.900	0.020	0.223%	5.14万	0.00亿	0.000%
2026-10-16	8.930	8.950	9.070	8.880	0.050	0.562%	7.12万	0.00亿	0.000%
2026-10-15	9.000	8.900	9.100	8.900	-0.290	-3.156%	10.48万	0.00亿	0.000%
2026-10-14	9.430	9.190	9.430	9.170	-0.280	-2.957%	11.80万	0.00亿	0.000%
2026-10-13	9.620	9.470	9.640	9.380	-0.260	-2.672%	16.91万	0.00亿	0.000%
2026-10-12	9.410	9.730	9.830	9.390	0.290	3.072%	22.37万	0.00亿	0.000%
2026-10-09	9.480	9.440	9.630	9.390	-0.070	-0.736%	14.42万	0.00亿	0.000%
2026-10-08	9.550	9.510	9.640	9.420	-0.050	-0.523%	11.36万	0.00亿	0.000%
2026-10-07	9.430	9.560	9.670	9.390	0.060	0.632%	1,190.46万	1.13亿	1.157%
2026-10-06	9.430	9.560	9.670	9.390	0.060	0.632%	1,190.46万	1.13亿	1.157%
2026-10-05	9.430	9.560	9.670	9.390	0.060	0.632%	1,190.46万	1.13亿	1.157%
2026-10-02	9.430	9.560	9.670	9.390	0.060	0.632%	1,190.46万	1.13亿	1.157%
2026-10-01	9.430	9.560	9.670	9.390	0.060	0.632%	1,190.46万	1.13亿	1.157%
2026-09-30	9.430	9.560	9.670	9.390	0.060	0.632%	11.90万	0.00亿	0.000%
2026-09-29	9.370	9.500	9.590	9.310	0.120	1.279%	12.94万	0.00亿	0.000%
2026-09-28	9.300	9.380	9.440	9.150	0.070	0.752%	10.42万	0.00亿	0.000%
2026-09-27	9.260	9.310	9.460	9.220	0.070	0.758%	811.65万	0.76亿	0.789%
2026-09-24	9.260	9.310	9.460	9.220	0.070	0.758%	8.12万	0.00亿	0.000%
2026-09-23	9.330	9.240	9.330	9.230	-0.090	-0.965%	5.20万	0.00亿	0.000%
2026-09-22	9.420	9.330	9.450	9.320	-0.090	-0.955%	6.51万	0.00亿	0.000%
2026-09-21	9.360	9.420	9.450	9.300	0.060	0.641%	7.34万	0.00亿	0.000%
2026-09-18	9.260	9.360	9.490	9.220	0.070	0.753%	10.85万	0.00亿	0.000%
2026-09-17	9.260	9.290	9.390	9.140	-0.070	-0.748%	12.62万	0.00亿	0.000%
2026-09-16	9.470	9.360	9.700	9.250	-0.210	-2.194%	16.17万	0.00亿	0.000%
2026-09-15	9.230	9.570	9.630	9.090	0.330	3.571%	19.39万	0.00亿	0.000%
2026-09-14	9.340	9.240	9.480	9.190	-0.160	-1.702%	9.83万	0.00亿	0.000%
2026-09-11	9.290	9.400	9.460	9.180	0.090	0.967%	10.83万	0.00亿	0.000%
2026-09-10	9.280	9.310	9.370	9.170	0.030	0.323%	5.63万	0.00亿	0.000%
2026-09-09	9.280	9.280	9.320	9.240	-0.030	-0.322%	3.57万	0.00亿	0.000%
2026-09-08	9.240	9.310	9.340	9.190	0.090	0.976%	6.18万	0.00亿	0.000%
2026-09-07	9.260	9.220	9.280	9.210	-0.020	-0.216%	4.32万	0.00亿	0.000%
2026-09-04	9.300	9.240	9.390	9.200	-0.040	-0.431%	6.75万	0.00亿	0.000%
2026-09-03	9.270	9.280	9.310	9.210	0.000	0.000%	5.34万	0.00亿	0.000%
2026-09-02	9.320	9.280	9.330	9.170	-0.080	-0.855%	5.38万	0.00亿	0.000%
2026-09-01	9.300	9.360	9.410	9.250	0.080	0.862%	7.26万	0.00亿	0.000%
2026-08-31	9.570	9.280	9.580	9.270	-0.290	-3.030%	11.84万	0.00亿	0.000%
2026-08-28	9.710	9.570	9.710	9.450	-0.220	-2.247%	9.15万	0.00亿	0.000%
2026-08-27	9.820	9.790	9.820	9.650	-0.010	-0.102%	5.02万	0.00亿	0.000%
2026-08-26	9.710	9.800	9.840	9.660	0.110	1.135%	5.15万	0.00亿	0.000%
2026-08-25	9.580	9.690	9.710	9.480	0.110	1.148%	3.78万	0.00亿	0.000%
2026-08-24	9.660	9.580	9.710	9.500	-0.060	-0.622%	4.78万	0.00亿	0.000%
2026-08-21	9.690	9.640	9.690	9.590	-0.060	-0.619%	3.00万	0.00亿	0.000%
2026-08-20	9.640	9.700	9.750	9.580	0.090	0.937%	4.37万	0.00亿	0.000%
2026-08-19	9.800	9.610	9.820	9.570	-0.170	-1.738%	6.67万	0.00亿	0.000%
2026-08-18	9.880	9.780	9.890	9.750	-0.100	-1.012%	4.95万	0.00亿	0.000%
2026-08-17	9.860	9.880	9.890	9.740	0.050	0.509%	5.52万	0.00亿	0.000%
2026-08-14	9.950	9.830	9.980	9.740	-0.110	-1.107%	6.85万	0.00亿	0.000%
2026-08-13	10.100	9.940	10.100	9.930	-0.120	-1.193%	7.14万	0.00亿	0.000%
2026-08-12	10.030	10.060	10.090	9.970	0.050	0.500%	5.44万	0.00亿	0.000%
2026-08-11	10.080	10.010	10.090	9.990	-0.070	-0.694%	5.41万	0.00亿	0.000%
2026-08-10	10.070	10.080	10.110	9.980	0.050	0.499%	6.56万	0.00亿	0.000%
2026-08-07	10.090	10.030	10.110	9.960	-0.050	-0.496%	7.41万	0.00亿	0.000%
2026-08-06	10.120	10.080	10.200	9.980	-0.050	-0.494%	7.71万	0.00亿	0.000%
2026-08-05	10.220	10.130	10.270	10.080	-0.090	-0.881%	9.54万	0.00亿	0.000%
2026-08-04	10.450	10.220	10.480	10.220	-0.230	-2.201%	12.04万	0.00亿	0.000%
2026-08-03	10.260	10.450	10.470	10.220	0.240	2.351%	9.79万	0.00亿	0.000%
2026-07-31	10.040	10.210	10.260	10.040	0.090	0.889%	11.68万	0.00亿	0.000%
2026-07-30	9.880	10.120	10.200	9.840	0.220	2.222%	11.37万	0.00亿	0.000%
2026-07-29	9.640	9.900	9.930	9.610	0.250	2.591%	10.88万	0.00亿	0.000%
2026-07-28	9.510	9.650	9.660	9.480	0.070	0.731%	6.20万	0.00亿	0.000%
2026-07-27	9.340	9.580	9.670	9.340	0.210	2.241%	7.71万	0.00亿	0.000%
2026-07-24	9.570	9.370	9.700	9.350	-0.210	-2.192%	8.30万	0.00亿	0.000%
2026-07-23	9.330	9.580	9.580	9.260	0.210	2.241%	11.07万	0.00亿	0.000%
2026-07-22	9.510	9.370	9.510	9.250	-0.090	-0.951%	11.46万	0.00亿	0.000%
2026-07-21	9.350	9.460	9.500	9.320	0.110	1.176%	11.48万	0.00亿	0.000%
2026-07-20	9.180	9.350	9.380	9.120	0.220	2.410%	10.96万	0.00亿	0.000%
2026-07-17	9.320	9.130	9.420	9.100	-0.160	-1.722%	9.88万	0.00亿	0.000%
2026-07-16	9.290	9.290	9.410	9.100	0.050	0.541%	7.51万	0.00亿	0.000%
2026-07-15	9.080	9.240	9.350	9.080	0.160	1.762%	7.21万	0.00亿	0.000%
2026-07-14	9.040	9.080	9.110	8.920	0.120	1.339%	7.12万	0.00亿	0.000%
2026-07-13	9.230	8.960	9.240	8.950	-0.260	-2.820%	8.68万	0.00亿	0.000%
2026-07-10	9.040	9.220	9.430	8.960	0.180	1.991%	8.91万	0.00亿	0.000%
2026-07-09	9.240	9.040	9.280	8.910	-0.170	-1.846%	10.22万	0.00亿	0.000%
2026-07-08	9.520	9.210	9.530	9.210	-0.250	-2.643%	7.63万	0.00亿	0.000%
2026-07-07	9.800	9.460	9.800	9.450	-0.290	-2.974%	8.01万	0.00亿	0.000%
2026-07-06	9.960	9.750	10.010	9.720	-0.210	-2.108%	7.16万	0.00亿	0.000%
2026-07-03	9.810	9.960	9.980	9.750	0.200	2.049%	7.68万	0.00亿	0.000%
2026-07-02	9.870	9.760	9.940	9.710	-0.110	-1.114%	7.87万	0.00亿	0.000%
2026-07-01	9.840	9.870	10.000	9.660	0.030	0.305%	7.71万	0.00亿	0.000%
2026-06-30	9.700	9.840	9.970	9.670	0.120	1.235%	7.01万	0.00亿	0.000%
2026-06-29	9.620	9.720	9.870	9.440	0.040	0.413%	8.33万	0.00亿	0.000%
2026-06-26	9.960	9.680	10.070	9.680	-0.180	-1.826%	7.81万	0.00亿	0.000%
2026-06-25	9.970	9.860	9.990	9.780	-0.120	-1.202%	7.60万	0.00亿	0.000%
2026-06-24	10.310	9.980	10.310	9.910	-0.260	-2.539%	7.21万	0.00亿	0.000%
2026-06-23	10.410	10.240	10.550	10.190	-0.190	-1.822%	5.82万	0.00亿	0.000%
2026-06-22	10.380	10.430	10.440	10.100	0.000	0.000%	7.20万	0.00亿	0.000%
2026-06-18	10.540	10.430	10.590	10.380	-0.180	-1.697%	6.08万	0.00亿	0.000%
2026-06-17	10.770	10.610	10.770	10.530	-0.180	-1.668%	7.38万	0.00亿	0.000%
2026-06-16	10.610	10.790	11.200	10.480	0.210	1.985%	11.54万	0.00亿	0.000%
2026-06-15	10.370	10.580	10.590	10.370	0.250	2.420%	7.64万	0.00亿	0.000%
2026-06-12	10.320	10.330	10.440	10.240	0.080	0.780%	7.55万	0.00亿	0.000%
2026-06-11	10.260	10.250	10.350	10.130	-0.080	-0.774%	5.50万	0.00亿	0.000%
2026-06-10	10.120	10.330	10.420	10.030	0.130	1.275%	10.83万	0.00亿	0.000%
2026-06-09	10.300	10.200	10.350	10.090	-0.080	-0.778%	11.88万	0.00亿	0.000%
2026-06-08	10.580	10.280	10.740	10.120	-0.480	-4.461%	13.28万	0.00亿	0.000%
2026-06-05	10.720	10.760	10.960	10.650	-0.050	-0.463%	7.95万	0.00亿	0.000%
2026-06-04	11.040	10.810	11.060	10.760	-0.240	-2.172%	8.53万	0.00亿	0.000%
2026-06-03	11.300	11.050	11.300	11.020	-0.250	-2.212%	8.08万	0.00亿	0.000%
2026-06-02	11.620	11.300	11.620	11.290	-0.290	-2.502%	7.71万	0.00亿	0.000%
2026-06-01	11.420	11.590	11.650	11.400	0.180	1.578%	7.21万	0.00亿	0.000%
2026-05-29	11.540	11.410	11.680	11.390	-0.220	-1.892%	8.63万	0.00亿	0.000%
2026-05-28	11.670	11.630	11.810	11.450	-0.040	-0.343%	7.47万	0.00亿	0.000%
2026-05-27	11.990	11.670	12.060	11.630	-0.320	-2.669%	9.09万	0.00亿	0.000%
2026-05-26	11.820	11.990	11.990	11.640	0.160	1.352%	9.76万	0.00亿	0.000%
2026-05-25	11.870	11.830	11.930	11.720	-0.060	-0.505%	8.72万	0.00亿	0.000%
2026-05-22	11.730	11.890	12.020	11.630	0.150	1.278%	12.23万	0.00亿	0.000%
2026-05-21	11.960	11.740	11.980	11.730	-0.160	-1.345%	10.46万	0.00亿	0.000%
2026-05-20	12.030	11.900	12.030	11.850	-0.180	-1.490%	7.19万	0.00亿	0.000%
2026-05-19	12.070	12.080	12.120	11.830	0.050	0.416%	9.31万	0.00亿	0.000%
2026-05-18	12.120	12.030	12.220	11.950	-0.190	-1.555%	8.78万	0.00亿	0.000%
2026-05-15	12.420	12.220	12.470	12.020	-0.220	-1.768%	16.32万	0.00亿	0.000%
2026-05-14	12.860	12.440	12.930	12.440	-0.410	-3.191%	15.03万	0.00亿	0.000%
2026-05-13	12.460	12.850	13.250	12.380	0.510	4.133%	26.22万	0.00亿	0.000%
2026-05-12	12.550	12.340	12.560	12.320	-0.210	-1.673%	12.65万	0.00亿	0.000%
2026-05-11	12.300	12.550	12.780	12.300	0.260	2.116%	22.79万	0.00亿	0.000%
2026-05-08	12.240	12.290	12.310	12.080	0.060	0.491%	15.83万	0.00亿	0.000%
2026-05-07	12.270	12.230	12.340	12.210	-0.030	-0.245%	14.21万	0.00亿	0.000%
2026-05-06	12.420	12.260	12.510	12.200	-0.110	-0.889%	16.75万	0.00亿	0.000%
2026-04-30	12.500	12.370	12.570	12.180	-0.250	-1.981%	16.54万	0.00亿	0.000%
2026-04-29	12.440	12.620	12.740	12.420	0.010	0.079%	17.22万	0.00亿	0.000%
2026-04-28	13.030	12.610	13.370	12.580	-1.410	-10.057%	40.69万	0.00亿	0.000%
2026-04-27	14.070	14.020	14.260	14.000	-0.050	-0.355%	12.53万	0.00亿	0.000%
2026-04-24	14.050	14.070	14.380	14.050	-0.110	-0.776%	10.66万	0.00亿	0.000%
2026-04-23	14.360	14.180	14.480	14.040	0.000	0.000%	12.40万	0.00亿	0.000%
2026-04-22	14.100	14.360	14.420	14.040	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-21	14.310	14.190	14.350	14.040	-0.110	-0.769%	9.50万	0.00亿	0.000%
2026-04-20	13.930	14.300	14.340	13.840	0.000	0.000%	15.57万	0.00亿	0.000%
2026-04-17	13.680	13.970	14.120	13.660	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-16	13.670	13.710	13.810	13.660	-0.010	-0.070%	7.36万	1.04亿	0.720%
2026-04-15	13.690	13.720	13.890	13.620	0.000	0.000%	9.68万	0.00亿	0.000%
2026-04-14	13.770	13.700	13.810	13.540	0.040	0.293%	7.65万	0.00亿	0.000%
2026-04-13	13.430	13.660	13.730	13.420	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-10	13.520	13.630	13.830	13.520	0.000	0.000%	10.37万	0.00亿	0.000%
2026-04-09	13.420	13.500	13.650	13.350	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-08	13.280	13.560	13.560	13.240	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-07	12.970	13.020	13.120	12.920	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-03	13.550	12.940	13.590	12.920	0.000	0.000%	18.71万	0.00亿	0.000%
2026-04-02	13.880	13.520	14.270	13.430	0.000	0.000%	21.39万	0.00亿	0.000%
2026-04-01	14.220	13.980	14.410	13.900	0.000	0.000%	17.24万	0.00亿	0.000%