日月明 (300906) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	28.89	30.74	1.81	6.26%	28.45	31.13	30231	9146	4.19%
2026-08-19	28.12	28.93	0.52	1.83%	28.01	29.60	22016	6363	3.05%
2026-08-18	27.61	28.41	0.77	2.79%	27.47	28.44	11843	3325	1.64%
2026-08-17	27.30	27.64	0.47	1.73%	26.95	27.82	8252	2268	1.14%
2026-08-14	27.37	27.17	-0.17	-0.62%	27.02	27.53	5674	1544	0.79%
2026-08-13	28.00	27.34	-0.57	-2.04%	27.31	28.00	7211	1990	1.00%
2026-08-12	27.62	27.91	0.34	1.23%	27.39	28.25	10300	2876	1.43%
2026-08-11	27.69	27.57	-0.55	-1.96%	26.92	27.95	15895	4366	2.20%
2026-08-10	26.47	28.12	2.01	7.70%	26.26	28.29	22320	6144	3.09%
2026-08-07	26.00	26.11	-0.02	-0.08%	25.53	26.28	14300	3715	1.98%
2026-08-06	26.03	26.13	-0.05	-0.19%	25.62	26.50	11885	3091	1.65%
2026-08-05	25.94	26.18	0.24	0.93%	25.91	26.59	14531	3809	2.01%
2026-08-04	25.71	25.94	0.33	1.29%	25.65	26.29	16521	4289	2.29%
2026-08-03	26.00	25.61	0.48	1.91%	25.11	26.00	16068	4083	2.23%
2026-07-31	25.18	25.13	0.33	1.33%	24.55	25.39	14584	3640	2.02%
2026-07-30	25.27	24.80	-0.60	-2.36%	24.41	25.84	20824	5240	2.88%
2026-07-29	25.13	25.40	0.48	1.93%	24.33	25.84	34294	8617	4.75%
2026-07-28	23.18	24.92	1.91	8.30%	22.70	25.25	38197	9315	5.29%
2026-07-27	22.34	23.01	0.99	4.50%	22.34	23.62	18977	4391	2.63%
2026-07-24	22.58	22.02	-0.53	-2.35%	21.65	22.58	7889	1741	1.09%
2026-07-23	21.84	22.55	0.69	3.16%	21.69	22.58	10023	2226	1.39%
2026-07-22	22.52	21.86	-0.70	-3.10%	21.70	22.70	12970	2859	1.80%
2026-07-21	22.68	22.56	-0.12	-0.53%	20.71	22.80	18339	4023	2.54%
2026-07-20	23.62	22.68	-0.62	-2.66%	21.98	24.17	14071	3242	1.95%
2026-07-17	24.16	23.30	-0.99	-4.08%	23.12	24.55	14356	3418	1.99%
2026-07-16	23.98	24.29	0.17	0.70%	23.70	24.79	10629	2588	1.47%
2026-07-15	23.69	24.12	0.20	0.84%	23.38	25.18	16203	3950	2.24%
2026-07-14	22.90	23.92	0.96	4.18%	22.45	24.11	14725	3430	2.04%
2026-07-13	24.20	22.96	-1.09	-4.53%	22.87	24.25	12929	3011	1.79%
2026-07-10	23.72	24.05	0.32	1.35%	23.20	24.55	13698	3292	1.90%
2026-07-09	24.01	23.73	-0.12	-0.50%	23.06	24.01	10939	2576	1.52%
2026-07-08	24.29	23.85	-0.41	-1.69%	23.60	24.30	11306	2698	1.57%
2026-07-07	25.17	24.26	-0.92	-3.65%	24.01	25.52	11819	2894	1.64%
2026-07-06	25.86	25.18	-0.61	-2.37%	25.02	26.31	15361	3917	2.13%
2026-07-03	25.35	25.79	0.63	2.50%	25.25	26.20	15010	3871	2.08%
2026-07-02	25.47	25.16	-0.27	-1.06%	25.06	25.98	14835	3793	2.06%
2026-07-01	24.78	25.43	0.50	2.01%	24.72	25.90	17747	4492	2.46%
2026-06-30	25.01	24.93	-0.25	-0.99%	24.43	25.31	10322	2566	1.43%
2026-06-29	25.26	25.18	-0.07	-0.28%	24.22	25.52	13898	3457	1.93%
2026-06-26	25.61	25.25	-0.76	-2.92%	25.03	25.99	12435	3154	1.72%
2026-06-25	26.31	26.01	-0.64	-2.40%	25.80	27.00	14122	3692	1.96%
2026-06-24	28.41	26.65	-1.76	-6.20%	26.41	28.78	20970	5671	2.90%
2026-06-23	27.10	28.41	1.22	4.49%	26.88	28.97	26438	7412	3.66%
2026-06-22	27.23	27.19	-0.04	-0.15%	26.11	27.36	20101	5355	2.78%
2026-06-18	27.06	27.23	-0.10	-0.37%	26.81	27.75	12719	3465	1.76%
2026-06-17	27.83	27.33	-0.67	-2.39%	27.21	28.30	13796	3800	1.91%
2026-06-16	27.67	28.00	0.25	0.90%	27.08	28.35	15763	4361	2.18%
2026-06-15	27.87	27.75	0.04	0.14%	27.32	28.40	14578	4053	2.02%
2026-06-12	27.20	27.71	0.77	2.86%	26.65	28.51	19396	5369	2.69%
2026-06-11	27.79	26.94	-0.59	-2.14%	26.35	27.79	15077	4055	2.09%
2026-06-10	28.57	27.53	-1.20	-4.18%	27.16	28.95	14255	3953	1.97%
2026-06-09	28.80	28.73	0.13	0.45%	28.39	29.17	17608	5060	2.44%
2026-06-08	29.18	28.60	-0.88	-2.99%	28.14	29.96	17523	5088	2.43%
2026-06-05	29.57	29.48	-0.08	-0.27%	28.60	30.02	16721	4913	2.32%
2026-06-04	29.79	29.71	-0.28	-0.93%	29.22	31.20	23156	6938	3.21%
2026-06-03	29.49	29.99	0.42	1.42%	29.02	30.80	23061	6835	3.19%
2026-06-02	30.92	29.57	-1.49	-4.80%	29.00	31.34	28424	8416	3.94%
2026-06-01	31.17	31.06	0.36	1.17%	30.09	31.55	18395	5711	2.55%
2026-05-29	32.65	30.70	-1.85	-5.68%	30.51	33.83	20974	6620	2.91%
2026-05-28	32.30	32.55	0.44	1.37%	31.33	32.97	15913	5115	2.20%
2026-05-27	32.03	32.11	-0.15	-0.46%	31.28	32.80	20030	6431	2.77%
2026-05-26	32.90	32.26	-0.21	-0.65%	31.72	34.22	23178	7557	3.21%
2026-05-25	33.97	32.47	-1.50	-4.42%	32.18	34.40	19719	6498	2.73%
2026-05-22	32.88	33.97	1.09	3.32%	32.72	34.20	23826	7960	3.30%
2026-05-21	34.39	32.88	-1.49	-4.34%	32.47	35.00	19857	6756	2.75%
2026-05-20	34.70	34.37	-0.33	-0.95%	33.51	34.70	13210	4496	1.83%
2026-05-19	34.50	34.70	0.00	0.00%	34.12	35.50	10998	3799	1.52%
2026-05-18	34.30	34.70	0.40	1.17%	33.88	35.02	12965	4477	1.80%
2026-05-15	34.76	34.30	-0.47	-1.35%	34.00	35.24	18488	6400	2.56%
2026-05-14	35.17	34.77	-0.40	-1.14%	34.50	35.68	14598	5104	2.02%
2026-05-13	35.50	35.17	-0.27	-0.76%	34.71	35.64	18819	6626	2.61%