日月股份(603218)股票信息
| 股票代码 | 603218 |
| 股票名称 | 日月股份 |
| 最新价/元 | 11.56 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -3.99 |
| 买入/元 | 11.55 |
| 卖出/元 | 11.56 |
| 昨收/元 | 12.04 |
| 今开/元 | 12.00 |
| 最高/元 | 12.00 |
| 最低/元 | 11.39 |
| 成交量/手 | 168237.92 |
| 成交额/万 | 19710.31 |
| 股净值/元 | 24.60 |
| 市净率 | 1.17 |
| 总市值/万 | 1191480.82 |
| 流通值/万 | 1187046.11 |
| 换手率/% | 1.64 |
| 入市日期 | 2016-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
日月股份(603218)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.00 | 11.56 | -0.48 | -3.99 | 168237.92 | 19710.31 | 1.64 |
| 2024-10-10 | 11.81 | 12.04 | 0.30 | 2.56 | 266753.44 | 32233.74 | 2.60 |
| 2024-10-09 | 12.69 | 11.74 | -1.30 | -9.97 | 346338.28 | 41876.10 | 3.37 |
| 2024-10-08 | 13.86 | 13.04 | 0.44 | 3.49 | 480727.94 | 63045.85 | 4.68 |
| 2024-09-30 | 12.14 | 12.60 | 1.03 | 8.90 | 329367.66 | 40506.09 | 3.21 |
| 2024-09-27 | 11.30 | 11.57 | 0.46 | 4.14 | 91546.47 | 10473.86 | 0.89 |
| 2024-09-26 | 10.86 | 11.11 | 0.25 | 2.30 | 119070.30 | 13014.56 | 1.16 |
| 2024-09-25 | 11.09 | 10.86 | -0.04 | -0.37 | 119333.25 | 13153.77 | 1.16 |
| 2024-09-24 | 10.53 | 10.90 | 0.42 | 4.01 | 112734.68 | 12100.30 | 1.10 |
| 2024-09-23 | 10.67 | 10.48 | -0.19 | -1.78 | 82371.35 | 8683.59 | 0.80 |
| 2024-09-20 | 10.76 | 10.67 | -0.12 | -1.11 | 66628.86 | 7112.18 | 0.65 |
| 2024-09-19 | 10.88 | 10.79 | -0.03 | -0.28 | 78291.00 | 8481.77 | 0.76 |
| 2024-09-18 | 10.63 | 10.82 | 0.11 | 1.03 | 130137.83 | 14119.51 | 1.27 |
| 2024-09-13 | 10.95 | 10.71 | -0.25 | -2.28 | 132243.68 | 14335.26 | 1.29 |
| 2024-09-12 | 10.95 | 10.96 | -0.09 | -0.81 | 80563.00 | 8893.94 | 0.78 |
| 2024-09-11 | 10.86 | 11.05 | 0.12 | 1.10 | 84929.64 | 9360.05 | 0.83 |
| 2024-09-10 | 10.79 | 10.93 | 0.17 | 1.58 | 112843.86 | 12150.67 | 1.10 |
| 2024-09-09 | 10.59 | 10.76 | 0.14 | 1.32 | 144263.86 | 15553.14 | 1.40 |
| 2024-09-06 | 10.65 | 10.62 | -0.05 | -0.47 | 98203.86 | 10458.75 | 0.96 |
| 2024-09-05 | 10.61 | 10.67 | 0.06 | 0.57 | 75993.82 | 8123.38 | 0.74 |
| 2024-09-04 | 10.60 | 10.61 | -0.09 | -0.84 | 90643.00 | 9656.74 | 0.88 |
| 2024-09-03 | 10.49 | 10.70 | 0.23 | 2.20 | 120340.44 | 12781.47 | 1.17 |
| 2024-09-02 | 10.37 | 10.47 | 0.06 | 0.58 | 192434.64 | 20277.63 | 1.87 |
| 2024-08-30 | 10.36 | 10.41 | 0.05 | 0.48 | 258739.41 | 26862.54 | 2.52 |
| 2024-08-29 | 10.11 | 10.36 | 0.94 | 9.98 | 277103.19 | 28368.99 | 2.70 |
| 2024-08-28 | 9.24 | 9.42 | 0.18 | 1.95 | 47394.86 | 4439.24 | 0.46 |
| 2024-08-27 | 9.35 | 9.24 | -0.16 | -1.70 | 31749.00 | 2946.87 | 0.31 |
| 2024-08-26 | 9.29 | 9.40 | 0.15 | 1.62 | 46892.80 | 4412.62 | 0.46 |
| 2024-08-23 | 9.25 | 9.25 | -0.03 | -0.32 | 35263.85 | 3254.78 | 0.34 |
| 2024-08-22 | 9.54 | 9.28 | -0.20 | -2.11 | 48599.91 | 4566.56 | 0.47 |
| 2024-08-21 | 9.22 | 9.48 | 0.24 | 2.60 | 78608.56 | 7375.04 | 0.77 |
| 2024-08-20 | 9.48 | 9.24 | -0.23 | -2.43 | 72144.88 | 6693.89 | 0.70 |
| 2024-08-19 | 9.59 | 9.47 | -0.13 | -1.35 | 43416.00 | 4141.30 | 0.42 |
| 2024-08-16 | 9.78 | 9.60 | -0.20 | -2.04 | 53552.00 | 5169.92 | 0.52 |
| 2024-08-15 | 9.77 | 9.80 | 0.00 | 0.00 | 50752.59 | 4979.72 | 0.49 |
| 2024-08-14 | 10.02 | 9.80 | -0.22 | -2.20 | 44642.00 | 4412.32 | 0.43 |
| 2024-08-13 | 9.90 | 10.02 | 0.05 | 0.50 | 39875.00 | 3976.58 | 0.39 |
| 2024-08-12 | 10.08 | 9.97 | 0.05 | 0.50 | 41381.52 | 4141.75 | 0.40 |
| 2024-08-09 | 10.09 | 9.92 | -0.18 | -1.78 | 49168.88 | 4924.04 | 0.48 |
| 2024-08-08 | 10.02 | 10.10 | 0.02 | 0.20 | 39070.31 | 3934.70 | 0.38 |
| 2024-08-07 | 10.17 | 10.08 | -0.09 | -0.89 | 41247.00 | 4175.53 | 0.40 |
| 2024-08-06 | 10.02 | 10.17 | 0.22 | 2.21 | 66365.05 | 6740.60 | 0.65 |
| 2024-08-05 | 10.04 | 9.95 | -0.14 | -1.39 | 55704.85 | 5601.76 | 0.54 |
| 2024-08-02 | 10.14 | 10.09 | -0.10 | -0.98 | 53791.00 | 5482.77 | 0.52 |
| 2024-08-01 | 10.24 | 10.19 | -0.05 | -0.49 | 59868.00 | 6128.35 | 0.58 |
| 2024-07-31 | 9.93 | 10.24 | 0.28 | 2.81 | 86727.60 | 8782.16 | 0.84 |
| 2024-07-30 | 10.00 | 9.96 | -0.04 | -0.40 | 59761.10 | 5944.26 | 0.58 |
| 2024-07-29 | 10.21 | 10.00 | -0.21 | -2.06 | 87317.50 | 8762.24 | 0.85 |
| 2024-07-26 | 9.93 | 10.21 | 0.25 | 2.51 | 120564.00 | 12257.32 | 1.17 |
| 2024-07-25 | 9.83 | 9.96 | 0.20 | 2.05 | 100551.80 | 9958.79 | 0.98 |
| 2024-07-24 | 9.96 | 10.04 | 0.08 | 0.80 | 89428.61 | 8993.74 | 0.87 |
| 2024-07-23 | 10.20 | 9.96 | -0.24 | -2.35 | 74612.87 | 7534.14 | 0.73 |
| 2024-07-22 | 9.91 | 10.20 | 0.30 | 3.03 | 99780.82 | 10126.25 | 0.97 |
| 2024-07-19 | 9.77 | 9.90 | 0.05 | 0.51 | 49099.66 | 4853.58 | 0.48 |
| 2024-07-18 | 9.79 | 9.85 | 0.12 | 1.23 | 50858.48 | 4938.47 | 0.50 |
| 2024-07-17 | 9.74 | 9.73 | -0.01 | -0.10 | 49524.28 | 4820.43 | 0.48 |
| 2024-07-16 | 9.69 | 9.74 | 0.03 | 0.31 | 41914.27 | 4061.04 | 0.41 |
| 2024-07-15 | 9.83 | 9.71 | -0.20 | -2.02 | 47366.00 | 4619.69 | 0.46 |
| 2024-07-12 | 9.89 | 9.91 | 0.02 | 0.20 | 46076.68 | 4565.48 | 0.45 |
| 2024-07-11 | 9.73 | 9.89 | 0.37 | 3.89 | 89185.03 | 8776.75 | 0.87 |
| 2024-07-10 | 9.68 | 9.52 | -0.18 | -1.86 | 73623.24 | 7091.88 | 0.72 |
| 2024-07-09 | 9.62 | 9.70 | 0.05 | 0.52 | 82347.00 | 7911.52 | 0.80 |
| 2024-07-08 | 9.59 | 9.65 | 0.06 | 0.63 | 102277.44 | 9889.02 | 1.00 |
| 2024-07-05 | 9.65 | 9.59 | -0.05 | -0.52 | 91224.76 | 8646.12 | 0.89 |
| 2024-07-04 | 9.88 | 9.64 | -0.24 | -2.43 | 93766.67 | 9124.21 | 0.91 |
| 2024-07-03 | 10.17 | 9.88 | -0.30 | -2.95 | 86912.94 | 8649.30 | 0.85 |
| 2024-07-02 | 10.46 | 10.18 | -0.20 | -1.93 | 75177.14 | 7729.39 | 0.73 |
| 2024-07-01 | 10.27 | 10.38 | 0.11 | 1.07 | 39780.03 | 4105.03 | 0.39 |
| 2024-06-28 | 10.26 | 10.27 | 0.01 | 0.10 | 73683.00 | 7651.39 | 0.72 |
| 2024-06-27 | 10.54 | 10.26 | -0.33 | -3.12 | 89971.50 | 9309.89 | 0.88 |
| 2024-06-26 | 10.41 | 10.59 | 0.13 | 1.24 | 56380.53 | 5926.39 | 0.55 |
| 2024-06-25 | 10.55 | 10.46 | -0.02 | -0.19 | 48167.02 | 5064.62 | 0.47 |
| 2024-06-24 | 10.63 | 10.48 | -0.21 | -1.96 | 55111.00 | 5836.53 | 0.54 |
| 2024-06-21 | 10.57 | 10.69 | 0.17 | 1.62 | 57415.37 | 6130.70 | 0.56 |
| 2024-06-20 | 10.87 | 10.52 | -0.39 | -3.58 | 101221.72 | 10790.05 | 0.99 |
| 2024-06-19 | 11.31 | 10.91 | -0.39 | -3.45 | 103744.23 | 11459.82 | 1.01 |
| 2024-06-18 | 11.20 | 11.30 | 0.14 | 1.25 | 60186.32 | 6792.54 | 0.59 |
| 2024-06-17 | 11.12 | 11.16 | -0.06 | -0.54 | 58842.48 | 6561.89 | 0.57 |
| 2024-06-14 | 11.44 | 11.22 | -0.21 | -1.84 | 117110.20 | 13099.44 | 1.14 |
| 2024-06-13 | 11.38 | 11.43 | 0.00 | 0.00 | 43979.44 | 5009.47 | 0.43 |
| 2024-06-12 | 11.29 | 11.43 | 0.11 | 0.97 | 55215.00 | 6296.98 | 0.54 |
| 2024-06-11 | 11.20 | 11.32 | 0.12 | 1.07 | 55158.32 | 6187.14 | 0.54 |
| 2024-06-07 | 11.33 | 11.20 | -0.02 | -0.18 | 71982.46 | 8105.15 | 0.74 |
| 2024-06-06 | 11.68 | 11.22 | -0.49 | -4.18 | 123292.10 | 14078.87 | 1.27 |
| 2024-06-05 | 12.15 | 11.71 | -0.50 | -4.10 | 101925.00 | 12128.38 | 1.05 |
| 2024-06-04 | 11.88 | 12.21 | 0.37 | 3.13 | 106595.08 | 12778.40 | 1.10 |
| 2024-06-03 | 12.01 | 11.84 | -0.17 | -1.42 | 100074.36 | 11909.69 | 1.03 |
| 2024-05-31 | 12.23 | 12.01 | -0.21 | -1.72 | 88786.24 | 10721.07 | 0.92 |
| 2024-05-30 | 12.33 | 12.22 | -0.08 | -0.65 | 78250.82 | 9640.18 | 0.81 |
| 2024-05-29 | 12.65 | 12.30 | -0.35 | -2.77 | 152103.25 | 18899.79 | 1.57 |
| 2024-05-28 | 12.71 | 12.65 | -0.06 | -0.47 | 147482.67 | 18594.06 | 1.52 |
| 2024-05-27 | 12.43 | 12.71 | 0.41 | 3.33 | 238400.29 | 29989.43 | 2.46 |
| 2024-05-24 | 12.33 | 12.30 | -0.02 | -0.16 | 158836.54 | 19564.88 | 1.64 |
| 2024-05-23 | 12.34 | 12.32 | -0.12 | -0.97 | 155569.67 | 19111.53 | 1.61 |
| 2024-05-22 | 11.70 | 12.44 | 0.66 | 5.60 | 326043.19 | 40058.26 | 3.37 |
| 2024-05-21 | 11.99 | 11.78 | 0.06 | 0.51 | 168823.46 | 20212.63 | 1.74 |
| 2024-05-20 | 11.56 | 11.72 | 0.15 | 1.30 | 87290.30 | 10224.33 | 0.90 |
| 2024-05-17 | 11.53 | 11.57 | -0.01 | -0.09 | 108649.05 | 12476.25 | 1.12 |
| 2024-05-16 | 11.71 | 11.58 | -0.14 | -1.20 | 88814.67 | 10372.77 | 0.92 |
| 2024-05-15 | 11.76 | 11.72 | -0.14 | -1.18 | 74052.99 | 8728.33 | 0.76 |
日K线
周K线
月K线
