日月明(300906)股票行情
日月明(300906)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 27.00 | 25.83 | -1.12 | -4.16% | 25.65 | 27.09 | 22984 | 6032.28 | 3.21% | 0.00 |
| 2025-06-18 | 26.49 | 26.95 | 0.27 | 1.01% | 26.38 | 27.13 | 18310 | 4918.28 | 2.56% | 0.00 |
| 2025-06-17 | 26.49 | 26.68 | 0.11 | 0.41% | 26.44 | 27.01 | 15427 | 4115.33 | 2.16% | 0.00 |
| 2025-06-16 | 26.13 | 26.57 | 0.23 | 0.87% | 26.10 | 26.75 | 11938 | 3163.42 | 1.67% | 0.00 |
| 2025-06-13 | 27.15 | 26.34 | -0.76 | -2.80% | 26.22 | 27.19 | 16098 | 4263.36 | 2.25% | 0.00 |
| 2025-06-12 | 26.16 | 27.10 | 0.88 | 3.36% | 26.04 | 27.23 | 30679 | 8251.53 | 4.29% | 0.00 |
| 2025-06-11 | 26.39 | 26.22 | -0.07 | -0.27% | 26.10 | 26.67 | 11104 | 2926.15 | 1.55% | 0.00 |
| 2025-06-10 | 26.76 | 26.29 | -0.47 | -1.76% | 25.90 | 26.76 | 16356 | 4308.29 | 2.29% | 0.00 |
| 2025-06-09 | 26.56 | 26.76 | 0.34 | 1.29% | 26.44 | 26.77 | 15140 | 4025.42 | 2.12% | 0.00 |
| 2025-06-06 | 26.80 | 26.42 | -0.43 | -1.60% | 26.17 | 26.80 | 16555 | 4364.10 | 2.31% | 0.00 |
| 2025-06-05 | 26.55 | 26.85 | 0.36 | 1.36% | 26.18 | 26.99 | 23562 | 6268.78 | 3.29% | 3.00 |
| 2025-06-04 | 26.91 | 26.99 | 0.06 | 0.22% | 26.65 | 27.25 | 20035 | 5400.70 | 2.80% | 0.00 |
| 2025-06-03 | 26.46 | 26.93 | 0.38 | 1.43% | 26.20 | 27.35 | 27466 | 7397.02 | 3.84% | 0.00 |
| 2025-05-30 | 27.15 | 26.55 | -0.87 | -3.17% | 26.43 | 27.24 | 35285 | 9441.94 | 4.93% | 0.00 |
| 2025-05-29 | 25.24 | 27.42 | 2.13 | 8.42% | 25.18 | 28.11 | 59547 | 16026.82 | 8.32% | 0.00 |
| 2025-05-28 | 25.79 | 25.29 | 0.12 | 0.48% | 25.16 | 25.79 | 11982 | 3044.28 | 1.68% | 0.00 |
| 2025-05-27 | 25.15 | 25.17 | 0.02 | 0.08% | 24.90 | 25.26 | 7510 | 1885.84 | 1.05% | 0.00 |
| 2025-05-26 | 24.85 | 25.15 | 0.26 | 1.04% | 24.85 | 25.36 | 6897 | 1734.37 | 0.96% | 0.00 |
| 2025-05-23 | 25.09 | 24.89 | -0.16 | -0.64% | 24.75 | 25.59 | 11963 | 3013.76 | 1.67% | 0.00 |
| 2025-05-22 | 25.36 | 25.05 | -0.33 | -1.30% | 24.98 | 25.69 | 9094 | 2292.21 | 1.27% | 0.00 |
| 2025-05-21 | 25.70 | 25.38 | -0.30 | -1.17% | 25.10 | 25.70 | 10235 | 2593.97 | 1.43% | 0.00 |
| 2025-05-20 | 25.42 | 25.68 | 0.27 | 1.06% | 25.30 | 25.78 | 7951 | 2034.06 | 1.11% | 0.00 |
| 2025-05-19 | 25.18 | 25.41 | 0.28 | 1.11% | 24.96 | 25.74 | 10507 | 2662.37 | 1.47% | 0.00 |
| 2025-05-16 | 25.00 | 25.13 | 0.11 | 0.44% | 24.96 | 25.31 | 8927 | 2247.36 | 1.25% | 0.00 |
| 2025-05-15 | 25.00 | 25.02 | 0.06 | 0.24% | 24.62 | 25.21 | 11064 | 2760.22 | 1.55% | 0.00 |
| 2025-05-14 | 25.25 | 24.96 | -0.39 | -1.54% | 24.73 | 25.39 | 14237 | 3557.63 | 1.99% | 0.00 |
| 2025-05-13 | 26.00 | 25.35 | -0.53 | -2.05% | 25.31 | 26.15 | 19354 | 4947.34 | 2.71% | 0.00 |
| 2025-05-12 | 25.46 | 25.88 | 0.54 | 2.13% | 25.25 | 25.93 | 21824 | 5608.17 | 3.05% | 0.00 |
| 2025-05-09 | 25.73 | 25.34 | -0.39 | -1.52% | 25.33 | 25.85 | 12068 | 3075.32 | 1.69% | 0.00 |
| 2025-05-08 | 25.13 | 25.73 | 0.56 | 2.22% | 25.00 | 25.95 | 18501 | 4742.39 | 2.59% | 0.00 |
| 2025-05-07 | 25.45 | 25.17 | 0.07 | 0.28% | 24.94 | 25.75 | 14998 | 3802.95 | 2.10% | 0.00 |
| 2025-05-06 | 24.46 | 25.10 | 0.94 | 3.89% | 24.10 | 25.15 | 20610 | 5130.87 | 2.88% | 0.00 |
| 2025-04-30 | 24.37 | 24.16 | 0.01 | 0.04% | 24.06 | 24.37 | 10898 | 2638.56 | 1.52% | 0.00 |
| 2025-04-29 | 23.61 | 24.15 | 0.51 | 2.16% | 23.36 | 24.35 | 9899 | 2385.32 | 1.38% | 0.00 |
| 2025-04-28 | 23.74 | 23.64 | -0.25 | -1.05% | 23.23 | 24.20 | 10253 | 2417.70 | 1.43% | 0.00 |
| 2025-04-25 | 24.15 | 23.89 | -0.26 | -1.08% | 23.76 | 24.49 | 9924 | 2377.65 | 1.38% | 0.00 |
| 2025-04-24 | 24.49 | 24.15 | -0.14 | -0.58% | 24.03 | 24.59 | 10128 | 2463.89 | 1.41% | 0.00 |
| 2025-04-23 | 23.90 | 24.29 | 0.42 | 1.76% | 23.89 | 24.43 | 7509 | 1818.45 | 1.05% | 0.00 |
| 2025-04-22 | 23.99 | 23.87 | -0.14 | -0.58% | 23.78 | 24.05 | 9580 | 2288.51 | 1.34% | 0.00 |
| 2025-04-21 | 23.50 | 24.01 | 0.43 | 1.82% | 23.43 | 24.13 | 8208 | 1961.32 | 1.14% | 0.00 |
| 2025-04-18 | 23.48 | 23.58 | 0.02 | 0.08% | 23.23 | 23.78 | 6380 | 1498.58 | 0.89% | 0.00 |
| 2025-04-17 | 23.55 | 23.56 | 0.11 | 0.47% | 23.34 | 23.83 | 6292 | 1489.79 | 0.88% | 1.00 |
| 2025-04-16 | 23.65 | 23.45 | -0.35 | -1.47% | 23.00 | 23.91 | 11305 | 2656.92 | 1.58% | 0.00 |
| 2025-04-15 | 23.99 | 23.80 | -0.08 | -0.34% | 23.33 | 24.02 | 11598 | 2751.27 | 1.62% | 0.00 |
| 2025-04-14 | 24.42 | 23.88 | 0.56 | 2.40% | 23.63 | 24.52 | 21172 | 5079.90 | 2.95% | 0.00 |
| 2025-04-11 | 22.40 | 23.32 | 0.66 | 2.91% | 22.40 | 24.07 | 25284 | 5909.35 | 3.53% | 0.00 |
| 2025-04-10 | 22.38 | 22.66 | 0.64 | 2.91% | 22.38 | 23.60 | 19256 | 4417.05 | 2.69% | 0.00 |
| 2025-04-09 | 21.39 | 22.02 | 0.30 | 1.38% | 19.99 | 22.25 | 22090 | 4711.52 | 3.08% | 0.00 |
| 2025-04-08 | 21.32 | 21.72 | 0.86 | 4.12% | 21.00 | 22.30 | 21049 | 4557.30 | 2.94% | 0.00 |
| 2025-04-07 | 24.51 | 20.86 | -4.87 | -18.93% | 20.60 | 24.60 | 32279 | 7173.44 | 4.50% | 0.00 |
| 2025-04-03 | 24.85 | 25.73 | 0.69 | 2.76% | 24.61 | 26.22 | 34942 | 8991.19 | 4.87% | 0.00 |
| 2025-04-02 | 24.80 | 25.04 | 0.35 | 1.42% | 24.51 | 25.31 | 9938 | 2489.44 | 1.39% | 0.00 |
| 2025-04-01 | 24.15 | 24.69 | 0.57 | 2.36% | 24.15 | 24.97 | 8867 | 2191.43 | 1.24% | 0.00 |
| 2025-03-31 | 24.28 | 24.12 | -0.14 | -0.58% | 23.72 | 24.28 | 7917 | 1899.05 | 1.10% | 0.00 |
| 2025-03-28 | 24.80 | 24.26 | -0.50 | -2.02% | 24.23 | 24.95 | 7345 | 1795.11 | 1.02% | 0.00 |
| 2025-03-27 | 25.09 | 24.76 | -0.35 | -1.39% | 24.33 | 25.16 | 7895 | 1952.42 | 1.10% | 0.00 |
| 2025-03-26 | 24.45 | 25.11 | 0.68 | 2.78% | 24.42 | 25.25 | 13495 | 3378.63 | 1.88% | 0.00 |
| 2025-03-25 | 24.50 | 24.43 | -0.20 | -0.81% | 24.27 | 24.79 | 11334 | 2776.73 | 1.58% | 0.00 |
| 2025-03-24 | 25.59 | 24.63 | -0.94 | -3.68% | 24.03 | 25.75 | 17123 | 4227.15 | 2.39% | 0.00 |
| 2025-03-21 | 26.15 | 25.57 | -0.68 | -2.59% | 25.45 | 26.24 | 12302 | 3168.31 | 1.72% | 0.00 |
| 2025-03-20 | 25.96 | 26.25 | 0.35 | 1.35% | 25.45 | 26.60 | 17302 | 4515.54 | 2.41% | 9.00 |
| 2025-03-19 | 25.77 | 25.90 | -0.04 | -0.15% | 25.66 | 26.16 | 12106 | 3134.43 | 1.69% | 0.00 |
| 2025-03-18 | 25.39 | 25.94 | 0.54 | 2.13% | 25.30 | 26.00 | 16880 | 4338.83 | 2.35% | 4.00 |
| 2025-03-17 | 25.65 | 25.40 | 0.11 | 0.43% | 25.15 | 25.67 | 15658 | 3972.25 | 2.18% | 0.00 |
| 2025-03-14 | 24.88 | 25.29 | 0.64 | 2.60% | 24.49 | 25.35 | 15576 | 3908.43 | 2.17% | 0.00 |
| 2025-03-13 | 25.01 | 24.65 | -0.39 | -1.56% | 24.28 | 25.17 | 10037 | 2472.37 | 1.40% | 0.00 |
| 2025-03-12 | 25.27 | 25.04 | -0.18 | -0.71% | 24.98 | 25.36 | 8370 | 2105.70 | 1.17% | 0.00 |
| 2025-03-11 | 25.10 | 25.22 | 0.04 | 0.16% | 24.80 | 25.26 | 10760 | 2693.62 | 1.50% | 0.00 |
| 2025-03-10 | 24.87 | 25.18 | 0.43 | 1.74% | 24.76 | 25.29 | 15371 | 3854.33 | 2.14% | 0.00 |
| 2025-03-07 | 24.86 | 24.75 | -0.13 | -0.52% | 24.66 | 25.10 | 12953 | 3229.88 | 1.81% | 0.00 |
| 2025-03-06 | 24.73 | 24.88 | 0.05 | 0.20% | 24.73 | 25.16 | 20380 | 5067.25 | 2.84% | 0.00 |
| 2025-03-05 | 24.90 | 24.83 | -0.01 | -0.04% | 24.25 | 24.95 | 9976 | 2451.62 | 1.39% | 0.00 |
| 2025-03-04 | 24.13 | 24.84 | 0.82 | 3.41% | 23.50 | 24.87 | 13652 | 3349.42 | 1.90% | 0.00 |
| 2025-03-03 | 24.38 | 24.02 | -0.21 | -0.87% | 23.98 | 24.53 | 12424 | 3015.86 | 1.73% | 0.00 |
| 2025-02-28 | 24.88 | 24.23 | -0.76 | -3.04% | 24.11 | 24.97 | 14936 | 3650.73 | 2.08% | 0.00 |
| 2025-02-27 | 25.00 | 24.99 | -0.01 | -0.04% | 24.47 | 25.10 | 13273 | 3296.52 | 1.85% | 0.00 |
| 2025-02-26 | 25.00 | 25.00 | 0.07 | 0.28% | 24.79 | 25.19 | 13003 | 3249.98 | 1.81% | 0.00 |
| 2025-02-25 | 25.03 | 24.93 | -0.10 | -0.40% | 24.70 | 25.19 | 10360 | 2582.37 | 1.45% | 0.00 |
| 2025-02-24 | 24.91 | 25.03 | 0.13 | 0.52% | 24.58 | 25.17 | 11903 | 2964.59 | 1.66% | 45.00 |
| 2025-02-21 | 24.92 | 24.90 | -0.19 | -0.76% | 24.58 | 25.20 | 12063 | 3000.28 | 1.68% | 0.00 |
深证大盘股票行情在线 K线走势图
