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
2025-09-16	30.88	31.57	0.71	2.30%	30.69	31.59	16684	5226	2.31%
2025-09-15	31.46	30.86	-0.60	-1.91%	30.80	31.63	16619	5175	2.30%
2025-09-12	31.30	31.46	0.16	0.51%	31.02	31.55	12770	3998	1.77%
2025-09-11	31.01	31.30	0.27	0.87%	30.62	31.39	15012	4666	2.08%
2025-09-10	31.33	31.03	-0.13	-0.42%	31.02	31.62	9961	3117	1.38%
2025-09-09	31.70	31.16	-0.72	-2.26%	31.03	31.77	11457	3596	1.59%
2025-09-08	31.78	31.88	0.09	0.28%	31.44	32.18	14475	4604	2.00%
2025-09-05	31.00	31.79	0.64	2.05%	30.96	32.16	17731	5619	2.46%
2025-09-04	30.91	31.15	0.25	0.81%	30.77	31.95	16168	5046	2.24%
2025-09-03	31.90	30.90	-1.00	-3.13%	30.80	32.26	16536	5176	2.29%
2025-09-02	32.15	31.90	-0.17	-0.53%	31.21	32.18	23161	7333	3.21%
2025-09-01	31.00	32.07	1.18	3.82%	30.90	32.19	27610	8697	3.82%
2025-08-29	31.42	30.89	-0.84	-2.65%	30.86	31.68	21792	6794	3.02%
2025-08-28	32.80	31.73	-1.17	-3.56%	30.47	33.10	41648	13166	5.82%
2025-08-27	34.31	32.90	-1.73	-5.00%	32.90	34.53	35595	12008	4.98%
2025-08-26	33.50	34.63	0.77	2.27%	33.32	35.38	58575	20210	8.19%
2025-08-25	32.92	33.86	1.15	3.52%	32.53	33.86	38884	12947	5.44%
2025-08-22	32.91	32.71	-0.19	-0.58%	32.15	33.05	25856	8421	3.61%
2025-08-21	33.15	32.90	-0.27	-0.81%	32.70	33.40	23439	7743	3.28%
2025-08-20	33.55	33.17	-0.40	-1.19%	32.76	33.56	25550	8434	3.57%
2025-08-19	33.07	33.57	0.51	1.54%	32.61	34.09	39173	13089	5.48%
2025-08-18	32.64	33.06	0.36	1.10%	32.64	33.47	43345	14367	6.06%
2025-08-15	32.32	32.70	0.27	0.83%	32.20	32.74	34132	11113	4.77%
2025-08-14	33.76	32.43	-1.59	-4.67%	32.38	34.10	53303	17662	7.45%
2025-08-13	34.35	34.02	-1.10	-3.13%	33.70	34.40	66801	22688	9.34%
2025-08-12	36.24	35.12	-1.85	-5.00%	33.40	36.31	114632	39517	16.03%
2025-08-11	37.77	36.97	-1.18	-3.09%	35.80	37.77	83823	30586	11.72%
2025-08-08	35.36	38.15	2.55	7.16%	34.99	41.50	108373	41510	15.15%
2025-08-07	37.44	35.60	-0.06	-0.17%	34.34	37.88	135492	49030	18.94%
2025-08-06	29.64	35.66	5.94	19.99%	29.51	35.66	108954	35875	15.23%
2025-08-05	28.89	29.72	0.87	3.02%	28.89	30.00	21836	6450	3.05%
2025-08-04	28.55	28.85	0.31	1.09%	28.26	28.97	13632	3919	1.91%
2025-08-01	28.12	28.54	0.37	1.31%	28.12	28.67	13243	3769	1.85%
2025-07-31	28.54	28.17	-0.33	-1.16%	28.04	28.95	13704	3894	1.92%
2025-07-30	28.89	28.50	-0.40	-1.38%	28.18	28.99	19342	5516	2.70%
2025-07-29	29.31	28.90	-0.67	-2.27%	28.68	29.57	20750	6002	2.90%
2025-07-28	28.96	29.57	0.76	2.64%	28.82	29.69	24213	7103	3.38%
2025-07-25	28.80	28.81	-0.02	-0.07%	28.49	29.10	17408	5008	2.43%
2025-07-24	28.99	28.83	-0.10	-0.35%	28.71	29.44	14954	4339	2.09%
2025-07-23	28.83	28.93	0.12	0.42%	28.35	29.13	14901	4292	2.08%
2025-07-22	29.06	28.81	-0.25	-0.86%	28.57	29.60	21338	6196	2.98%
2025-07-21	28.97	29.06	0.14	0.48%	28.60	29.15	19916	5755	2.78%
2025-07-18	28.63	28.92	0.42	1.47%	28.46	29.18	21792	6298	3.05%
2025-07-17	28.29	28.50	0.37	1.32%	28.10	28.81	17365	4960	2.43%
2025-07-16	28.23	28.13	-0.10	-0.35%	27.95	28.49	14563	4106	2.04%
2025-07-15	28.50	28.23	-0.40	-1.40%	28.10	29.25	23339	6650	3.26%
2025-07-14	27.98	28.63	0.72	2.58%	27.77	29.36	24962	7155	3.49%
2025-07-11	28.41	27.91	-0.49	-1.73%	27.72	28.55	15625	4364	2.18%
2025-07-10	28.70	28.40	-0.21	-0.73%	28.14	28.72	14197	4026	1.98%
2025-07-09	29.10	28.61	-0.44	-1.51%	28.45	29.30	23632	6788	3.30%
2025-07-08	28.57	29.05	0.71	2.51%	27.80	29.46	49499	14330	6.92%
2025-07-07	26.60	28.34	1.63	6.10%	26.53	28.68	36594	10197	5.12%
2025-07-04	27.33	26.71	-0.64	-2.34%	26.66	27.48	13344	3593	1.87%
2025-07-03	27.33	27.35	0.15	0.55%	27.16	27.44	9634	2630	1.35%
2025-07-02	27.49	27.20	-0.20	-0.73%	27.00	27.60	15025	4094	2.10%
2025-07-01	27.63	27.40	-0.10	-0.36%	27.26	28.24	19297	5344	2.70%
2025-06-30	27.36	27.50	0.10	0.36%	27.36	27.69	13163	3617	1.84%
2025-06-27	27.18	27.40	0.32	1.18%	27.10	27.58	14345	3925	2.01%
2025-06-26	27.13	27.08	-0.11	-0.40%	27.05	27.53	14692	4005	2.05%
2025-06-25	27.06	27.19	0.22	0.82%	26.93	27.56	14980	4075	2.09%
2025-06-24	26.55	26.97	0.52	1.97%	26.49	27.06	12674	3408	1.77%
2025-06-23	25.51	26.45	0.73	2.84%	25.51	26.57	14022	3680	1.96%
2025-06-20	25.93	25.72	-0.11	-0.43%	25.58	26.47	14193	3682	1.98%
2025-06-19	27.00	25.83	-1.12	-4.16%	25.65	27.09	22984	6032	3.21%
2025-06-18	26.49	26.95	0.27	1.01%	26.38	27.13	18310	4918	2.56%
2025-06-17	26.49	26.68	0.11	0.41%	26.44	27.01	15427	4115	2.16%
2025-06-16	26.13	26.57	0.23	0.87%	26.10	26.75	11938	3163	1.67%
2025-06-13	27.15	26.34	-0.76	-2.80%	26.22	27.19	16098	4263	2.25%
2025-06-12	26.16	27.10	0.88	3.36%	26.04	27.23	30679	8251	4.29%
2025-06-11	26.39	26.22	-0.07	-0.27%	26.10	26.67	11104	2926	1.55%
2025-06-10	26.76	26.29	-0.47	-1.76%	25.90	26.76	16356	4308	2.29%
2025-06-09	26.56	26.76	0.34	1.29%	26.44	26.77	15140	4025	2.12%