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 |
|---|
| 2025-08-22 | 32.91 | 32.71 | -0.19 | -0.58% | 32.15 | 33.05 | 25856 | 8421.29 | 3.61% | 0.00 |
| 2025-08-21 | 33.15 | 32.90 | -0.27 | -0.81% | 32.70 | 33.40 | 23439 | 7743.99 | 3.28% | 0.00 |
| 2025-08-20 | 33.55 | 33.17 | -0.40 | -1.19% | 32.76 | 33.56 | 25550 | 8434.46 | 3.57% | 0.00 |
| 2025-08-19 | 33.07 | 33.57 | 0.51 | 1.54% | 32.61 | 34.09 | 39173 | 13089.92 | 5.48% | 0.00 |
| 2025-08-18 | 32.64 | 33.06 | 0.36 | 1.10% | 32.64 | 33.47 | 43345 | 14367.45 | 6.06% | 0.00 |
| 2025-08-15 | 32.32 | 32.70 | 0.27 | 0.83% | 32.20 | 32.74 | 34132 | 11113.08 | 4.77% | 5.00 |
| 2025-08-14 | 33.76 | 32.43 | -1.59 | -4.67% | 32.38 | 34.10 | 53303 | 17662.42 | 7.45% | 0.00 |
| 2025-08-13 | 34.35 | 34.02 | -1.10 | -3.13% | 33.70 | 34.40 | 66801 | 22688.14 | 9.34% | 0.00 |
| 2025-08-12 | 36.24 | 35.12 | -1.85 | -5.00% | 33.40 | 36.31 | 114632 | 39517.66 | 16.03% | 0.00 |
| 2025-08-11 | 37.77 | 36.97 | -1.18 | -3.09% | 35.80 | 37.77 | 83823 | 30586.29 | 11.72% | 6.00 |
| 2025-08-08 | 35.36 | 38.15 | 2.55 | 7.16% | 34.99 | 41.50 | 108373 | 41510.54 | 15.15% | 0.00 |
| 2025-08-07 | 37.44 | 35.60 | -0.06 | -0.17% | 34.34 | 37.88 | 135492 | 49030.96 | 18.94% | 0.00 |
| 2025-08-06 | 29.64 | 35.66 | 5.94 | 19.99% | 29.51 | 35.66 | 108954 | 35875.30 | 15.23% | 2.00 |
| 2025-08-05 | 28.89 | 29.72 | 0.87 | 3.02% | 28.89 | 30.00 | 21836 | 6450.11 | 3.05% | 0.00 |
| 2025-08-04 | 28.55 | 28.85 | 0.31 | 1.09% | 28.26 | 28.97 | 13632 | 3919.32 | 1.91% | 0.00 |
| 2025-08-01 | 28.12 | 28.54 | 0.37 | 1.31% | 28.12 | 28.67 | 13243 | 3769.54 | 1.85% | 0.00 |
| 2025-07-31 | 28.54 | 28.17 | -0.33 | -1.16% | 28.04 | 28.95 | 13704 | 3894.81 | 1.92% | 0.00 |
| 2025-07-30 | 28.89 | 28.50 | -0.40 | -1.38% | 28.18 | 28.99 | 19342 | 5516.49 | 2.70% | 0.00 |
| 2025-07-29 | 29.31 | 28.90 | -0.67 | -2.27% | 28.68 | 29.57 | 20750 | 6002.21 | 2.90% | 0.00 |
| 2025-07-28 | 28.96 | 29.57 | 0.76 | 2.64% | 28.82 | 29.69 | 24213 | 7103.88 | 3.38% | 0.00 |
| 2025-07-25 | 28.80 | 28.81 | -0.02 | -0.07% | 28.49 | 29.10 | 17408 | 5008.41 | 2.43% | 0.00 |
| 2025-07-24 | 28.99 | 28.83 | -0.10 | -0.35% | 28.71 | 29.44 | 14954 | 4339.66 | 2.09% | 0.00 |
| 2025-07-23 | 28.83 | 28.93 | 0.12 | 0.42% | 28.35 | 29.13 | 14901 | 4292.68 | 2.08% | 0.00 |
| 2025-07-22 | 29.06 | 28.81 | -0.25 | -0.86% | 28.57 | 29.60 | 21338 | 6196.67 | 2.98% | 0.00 |
| 2025-07-21 | 28.97 | 29.06 | 0.14 | 0.48% | 28.60 | 29.15 | 19916 | 5755.36 | 2.78% | 0.00 |
| 2025-07-18 | 28.63 | 28.92 | 0.42 | 1.47% | 28.46 | 29.18 | 21792 | 6298.47 | 3.05% | 0.00 |
| 2025-07-17 | 28.29 | 28.50 | 0.37 | 1.32% | 28.10 | 28.81 | 17365 | 4960.84 | 2.43% | 0.00 |
| 2025-07-16 | 28.23 | 28.13 | -0.10 | -0.35% | 27.95 | 28.49 | 14563 | 4106.66 | 2.04% | 0.00 |
| 2025-07-15 | 28.50 | 28.23 | -0.40 | -1.40% | 28.10 | 29.25 | 23339 | 6650.28 | 3.26% | 0.00 |
| 2025-07-14 | 27.98 | 28.63 | 0.72 | 2.58% | 27.77 | 29.36 | 24962 | 7155.32 | 3.49% | 0.00 |
| 2025-07-11 | 28.41 | 27.91 | -0.49 | -1.73% | 27.72 | 28.55 | 15625 | 4364.36 | 2.18% | 0.00 |
| 2025-07-10 | 28.70 | 28.40 | -0.21 | -0.73% | 28.14 | 28.72 | 14197 | 4026.29 | 1.98% | 0.00 |
| 2025-07-09 | 29.10 | 28.61 | -0.44 | -1.51% | 28.45 | 29.30 | 23632 | 6788.71 | 3.30% | 0.00 |
| 2025-07-08 | 28.57 | 29.05 | 0.71 | 2.51% | 27.80 | 29.46 | 49499 | 14330.57 | 6.92% | 0.00 |
| 2025-07-07 | 26.60 | 28.34 | 1.63 | 6.10% | 26.53 | 28.68 | 36594 | 10197.03 | 5.12% | 0.00 |
| 2025-07-04 | 27.33 | 26.71 | -0.64 | -2.34% | 26.66 | 27.48 | 13344 | 3593.47 | 1.87% | 0.00 |
| 2025-07-03 | 27.33 | 27.35 | 0.15 | 0.55% | 27.16 | 27.44 | 9634 | 2630.64 | 1.35% | 0.00 |
| 2025-07-02 | 27.49 | 27.20 | -0.20 | -0.73% | 27.00 | 27.60 | 15025 | 4094.49 | 2.10% | 0.00 |
| 2025-07-01 | 27.63 | 27.40 | -0.10 | -0.36% | 27.26 | 28.24 | 19297 | 5344.60 | 2.70% | 0.00 |
| 2025-06-30 | 27.36 | 27.50 | 0.10 | 0.36% | 27.36 | 27.69 | 13163 | 3617.17 | 1.84% | 0.00 |
| 2025-06-27 | 27.18 | 27.40 | 0.32 | 1.18% | 27.10 | 27.58 | 14345 | 3925.66 | 2.01% | 0.00 |
| 2025-06-26 | 27.13 | 27.08 | -0.11 | -0.40% | 27.05 | 27.53 | 14692 | 4005.41 | 2.05% | 0.00 |
| 2025-06-25 | 27.06 | 27.19 | 0.22 | 0.82% | 26.93 | 27.56 | 14980 | 4075.83 | 2.09% | 0.00 |
| 2025-06-24 | 26.55 | 26.97 | 0.52 | 1.97% | 26.49 | 27.06 | 12674 | 3408.66 | 1.77% | 0.00 |
| 2025-06-23 | 25.51 | 26.45 | 0.73 | 2.84% | 25.51 | 26.57 | 14022 | 3680.49 | 1.96% | 0.00 |
| 2025-06-20 | 25.93 | 25.72 | -0.11 | -0.43% | 25.58 | 26.47 | 14193 | 3682.37 | 1.98% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
