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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.09 | 36.09 | 34.83 | 35.31 | -2.19% | 1.34 | 5.25% |
| 2026-04-20 | 33.45 | 37.98 | 32.98 | 36.10 | +8.54% | 2.55 | 9.81% |
| 2026-04-17 | 33.18 | 33.77 | 32.72 | 33.26 | +0.33% | 0.46 | 1.92% |
| 2026-04-16 | 32.65 | 33.43 | 32.40 | 33.15 | +2.16% | 0.49 | 2.07% |
| 2026-04-15 | 33.16 | 33.40 | 32.41 | 32.45 | -2.14% | 0.37 | 1.54% |
| 2026-04-14 | 32.61 | 33.35 | 32.17 | 33.16 | +2.54% | 0.59 | 2.51% |
| 2026-04-13 | 32.27 | 32.46 | 31.83 | 32.34 | -0.49% | 0.31 | 1.34% |
| 2026-04-10 | 32.14 | 32.71 | 31.97 | 32.50 | +1.12% | 0.49 | 2.09% |
| 2026-04-09 | 32.15 | 32.75 | 31.59 | 32.14 | -0.40% | 0.41 | 1.78% |
| 2026-04-08 | 32.50 | 32.60 | 31.86 | 32.27 | +1.93% | 0.47 | 2.00% |
| 2026-04-07 | 30.87 | 31.89 | 30.66 | 31.66 | +1.93% | 0.50 | 2.21% |
| 2026-04-03 | 31.58 | 31.87 | 30.55 | 31.06 | -0.67% | 0.56 | 2.48% |
| 2026-04-02 | 31.46 | 32.15 | 31.10 | 31.27 | -1.11% | 0.77 | 3.38% |
| 2026-04-01 | 33.29 | 33.43 | 30.80 | 31.62 | -5.47% | 1.39 | 6.13% |
| 2026-03-31 | 32.04 | 34.19 | 31.79 | 33.45 | +5.02% | 1.50 | 6.24% |
| 2026-03-30 | 30.72 | 31.90 | 30.66 | 31.85 | +2.31% | 0.44 | 1.92% |
| 2026-03-27 | 31.05 | 31.78 | 30.72 | 31.13 | +0.16% | 0.39 | 1.74% |
| 2026-03-26 | 31.94 | 32.58 | 30.68 | 31.08 | -2.39% | 0.39 | 1.71% |
| 2026-03-25 | 31.17 | 31.94 | 30.90 | 31.84 | +3.11% | 0.37 | 1.61% |
| 2026-03-24 | 30.20 | 30.96 | 29.50 | 30.88 | +5.57% | 0.48 | 2.22% |