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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.06 | 29.60 | 28.57 | 28.81 | -0.86% | 0.62 | 2.98% |
| 2025-07-21 | 28.97 | 29.15 | 28.60 | 29.06 | +0.48% | 0.58 | 2.78% |
| 2025-07-18 | 28.63 | 29.18 | 28.46 | 28.92 | +1.47% | 0.63 | 3.05% |
| 2025-07-17 | 28.29 | 28.81 | 28.10 | 28.50 | +1.32% | 0.50 | 2.43% |
| 2025-07-16 | 28.23 | 28.49 | 27.95 | 28.13 | -0.35% | 0.41 | 2.04% |
| 2025-07-15 | 28.50 | 29.25 | 28.10 | 28.23 | -1.40% | 0.67 | 3.26% |
| 2025-07-14 | 27.98 | 29.36 | 27.77 | 28.63 | +2.58% | 0.72 | 3.49% |
| 2025-07-11 | 28.41 | 28.55 | 27.72 | 27.91 | -1.73% | 0.44 | 2.18% |
| 2025-07-10 | 28.70 | 28.72 | 28.14 | 28.40 | -0.73% | 0.40 | 1.98% |
| 2025-07-09 | 29.10 | 29.30 | 28.45 | 28.61 | -1.51% | 0.68 | 3.30% |
| 2025-07-08 | 28.57 | 29.46 | 27.80 | 29.05 | +2.51% | 1.43 | 6.92% |
| 2025-07-07 | 26.60 | 28.68 | 26.53 | 28.34 | +6.10% | 1.02 | 5.12% |
| 2025-07-04 | 27.33 | 27.48 | 26.66 | 26.71 | -2.34% | 0.36 | 1.87% |
| 2025-07-03 | 27.33 | 27.44 | 27.16 | 27.35 | +0.55% | 0.26 | 1.35% |
| 2025-07-02 | 27.49 | 27.60 | 27.00 | 27.20 | -0.73% | 0.41 | 2.10% |
| 2025-07-01 | 27.63 | 28.24 | 27.26 | 27.40 | -0.36% | 0.53 | 2.70% |
| 2025-06-30 | 27.36 | 27.69 | 27.36 | 27.50 | +0.36% | 0.36 | 1.84% |
| 2025-06-27 | 27.18 | 27.58 | 27.10 | 27.40 | +1.18% | 0.39 | 2.01% |
| 2025-06-26 | 27.13 | 27.53 | 27.05 | 27.08 | -0.40% | 0.40 | 2.05% |
| 2025-06-25 | 27.06 | 27.56 | 26.93 | 27.19 | +0.82% | 0.41 | 2.09% |