日月股份
sh603218 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.19
涨跌幅
-2.96%
成交量
11,795,900 股
成交额
109,293,952 元
换手率
1.15%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.43 | 9.19 | 9.43 | 9.17 | -2.96% | 11,795,900 | 109,293,952 | 1.15 |
| 2026-10-13 | 9.62 | 9.47 | 9.64 | 9.38 | -2.67% | 16,909,100 | 160,192,704 | 1.64 |
| 2026-10-12 | 9.41 | 9.73 | 9.83 | 9.39 | +3.07% | 22,370,400 | 216,845,168 | 2.17 |
| 2026-10-09 | 9.48 | 9.44 | 9.63 | 9.39 | -0.74% | 14,417,300 | 136,784,896 | 1.40 |
| 2026-10-08 | 9.55 | 9.51 | 9.64 | 9.42 | -0.52% | 11,357,700 | 108,136,032 | 1.10 |
| 2026-09-30 | 9.43 | 9.56 | 9.67 | 9.39 | +0.63% | 11,904,600 | 113,406,000 | 1.16 |
| 2026-09-29 | 9.37 | 9.50 | 9.59 | 9.31 | +1.28% | 12,938,200 | 122,535,344 | 1.26 |
| 2026-09-28 | 9.30 | 9.38 | 9.44 | 9.15 | +0.75% | 10,419,900 | 96,700,912 | 1.01 |
| 2026-09-24 | 9.26 | 9.31 | 9.46 | 9.22 | +0.76% | 8,116,500 | 75,826,600 | 0.79 |
| 2026-09-23 | 9.33 | 9.24 | 9.33 | 9.23 | -0.96% | 5,202,600 | 48,227,536 | 0.51 |
| 2026-09-22 | 9.42 | 9.33 | 9.45 | 9.32 | -0.96% | 6,508,900 | 60,946,872 | 0.63 |
| 2026-09-21 | 9.36 | 9.42 | 9.45 | 9.30 | +0.64% | 7,340,400 | 68,923,072 | 0.71 |
| 2026-09-18 | 9.26 | 9.36 | 9.49 | 9.22 | +0.75% | 10,851,800 | 101,905,448 | 1.05 |
| 2026-09-17 | 9.26 | 9.29 | 9.39 | 9.14 | -0.75% | 12,621,900 | 116,689,992 | 1.23 |
| 2026-09-16 | 9.47 | 9.36 | 9.70 | 9.25 | -2.19% | 16,170,600 | 151,772,496 | 1.57 |
| 2026-09-15 | 9.23 | 9.57 | 9.63 | 9.09 | +3.57% | 19,393,200 | 182,890,608 | 1.88 |
| 2026-09-14 | 9.34 | 9.24 | 9.48 | 9.19 | -1.70% | 9,830,600 | 91,264,752 | 0.96 |
| 2026-09-11 | 9.29 | 9.40 | 9.46 | 9.18 | +0.97% | 10,826,200 | 101,121,824 | 1.05 |
| 2026-09-10 | 9.28 | 9.31 | 9.37 | 9.17 | +0.32% | 5,629,800 | 52,226,568 | 0.55 |
| 2026-09-09 | 9.28 | 9.28 | 9.32 | 9.24 | -0.32% | 3,571,800 | 33,138,032 | 0.35 |
| 2026-09-08 | 9.24 | 9.31 | 9.34 | 9.19 | +0.98% | 6,179,300 | 57,294,992 | 0.60 |
| 2026-09-07 | 9.26 | 9.22 | 9.28 | 9.21 | -0.22% | 4,324,800 | 39,959,196 | 0.42 |
| 2026-09-04 | 9.30 | 9.24 | 9.39 | 9.20 | -0.43% | 6,754,800 | 63,004,080 | 0.66 |
| 2026-09-03 | 9.27 | 9.28 | 9.31 | 9.21 | +0.00% | 5,341,700 | 49,485,848 | 0.52 |
| 2026-09-02 | 9.32 | 9.28 | 9.33 | 9.17 | -0.85% | 5,377,400 | 49,659,400 | 0.52 |
| 2026-09-01 | 9.30 | 9.36 | 9.41 | 9.25 | +0.86% | 7,262,900 | 67,974,000 | 0.71 |
| 2026-08-31 | 9.57 | 9.28 | 9.58 | 9.27 | -3.03% | 11,839,000 | 110,772,040 | 1.15 |
| 2026-08-28 | 9.71 | 9.57 | 9.71 | 9.45 | -2.25% | 9,150,100 | 87,343,688 | 0.89 |
| 2026-08-27 | 9.82 | 9.79 | 9.82 | 9.65 | -0.10% | 5,023,900 | 48,805,784 | 0.49 |
| 2026-08-26 | 9.71 | 9.80 | 9.84 | 9.66 | +1.14% | 5,153,800 | 50,471,352 | 0.50 |
需要全历史数据与程序化访问？
查看 日月股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603218 获取全部历史日线。