日月明 sz.300906
33.97
+3.32%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.07 | 34.09 | 32.61 | 33.57 | +1.54% | 1.31 | 5.48% |
| 2025-08-18 | 32.64 | 33.47 | 32.64 | 33.06 | +1.10% | 1.44 | 6.06% |
| 2025-08-15 | 32.32 | 32.74 | 32.20 | 32.70 | +0.83% | 1.11 | 4.77% |
| 2025-08-14 | 33.76 | 34.10 | 32.38 | 32.43 | -4.67% | 1.77 | 7.45% |
| 2025-08-13 | 34.35 | 34.40 | 33.70 | 34.02 | -3.13% | 2.27 | 9.34% |
| 2025-08-12 | 36.24 | 36.31 | 33.40 | 35.12 | -5.00% | 3.95 | 16.03% |
| 2025-08-11 | 37.77 | 37.77 | 35.80 | 36.97 | -3.09% | 3.06 | 11.72% |
| 2025-08-08 | 35.36 | 41.50 | 34.99 | 38.15 | +7.16% | 4.15 | 15.15% |
| 2025-08-07 | 37.44 | 37.88 | 34.34 | 35.60 | -0.17% | 4.90 | 18.94% |
| 2025-08-06 | 29.64 | 35.66 | 29.51 | 35.66 | +19.99% | 3.59 | 15.23% |
| 2025-08-05 | 28.89 | 30.00 | 28.89 | 29.72 | +3.02% | 0.65 | 3.05% |
| 2025-08-04 | 28.55 | 28.97 | 28.26 | 28.85 | +1.09% | 0.39 | 1.91% |
| 2025-08-01 | 28.12 | 28.67 | 28.12 | 28.54 | +1.31% | 0.38 | 1.85% |
| 2025-07-31 | 28.54 | 28.95 | 28.04 | 28.17 | -1.16% | 0.39 | 1.92% |
| 2025-07-30 | 28.89 | 28.99 | 28.18 | 28.50 | -1.38% | 0.55 | 2.70% |
| 2025-07-29 | 29.31 | 29.57 | 28.68 | 28.90 | -2.27% | 0.60 | 2.90% |
| 2025-07-28 | 28.96 | 29.69 | 28.82 | 29.57 | +2.64% | 0.71 | 3.38% |
| 2025-07-25 | 28.80 | 29.10 | 28.49 | 28.81 | -0.07% | 0.50 | 2.43% |
| 2025-07-24 | 28.99 | 29.44 | 28.71 | 28.83 | -0.35% | 0.43 | 2.09% |
| 2025-07-23 | 28.83 | 29.13 | 28.35 | 28.93 | +0.42% | 0.43 | 2.08% |