日月明（300906）历史行情

以下为日月明近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	28.730	27.960	28.830	27.730	-0.610	-2.135%	59.36万	0.17亿	0.822%
2026-10-01	28.730	27.960	28.830	27.730	-0.610	-2.135%	59.36万	0.17亿	0.822%
2026-09-30	28.730	27.960	28.830	27.730	-0.610	-2.135%	0.59万	0.00亿	0.000%
2026-09-29	28.160	28.570	28.680	27.880	0.410	1.456%	0.98万	0.00亿	0.000%
2026-09-28	28.720	28.160	28.780	27.730	-0.640	-2.222%	0.93万	0.00亿	0.000%
2026-09-27	28.930	28.800	29.070	28.300	-0.010	-0.035%	87.61万	0.25亿	1.213%
2026-09-24	28.930	28.800	29.070	28.300	-0.010	-0.035%	0.88万	0.00亿	0.000%
2026-09-23	29.000	28.810	29.000	28.440	-0.160	-0.552%	0.86万	0.00亿	0.000%
2026-09-22	29.210	28.970	29.380	28.770	0.050	0.173%	0.82万	0.00亿	0.000%
2026-09-21	28.760	28.920	29.090	28.450	0.310	1.084%	0.88万	0.00亿	0.000%
2026-09-18	28.550	28.610	28.840	28.130	0.280	0.988%	0.75万	0.00亿	0.000%
2026-09-17	27.890	28.330	28.380	27.710	0.320	1.142%	0.63万	0.00亿	0.000%
2026-09-16	27.530	28.010	28.120	27.320	0.370	1.339%	0.82万	0.00亿	0.000%
2026-09-15	28.270	27.640	29.250	27.560	-0.870	-3.052%	1.03万	0.00亿	0.000%
2026-09-14	28.760	28.510	29.500	28.210	0.370	1.315%	1.11万	0.00亿	0.000%
2026-09-11	31.390	28.140	31.390	27.500	-0.910	-3.133%	1.40万	0.00亿	0.000%
2026-09-10	30.200	29.050	30.640	29.010	-1.000	-3.328%	1.10万	0.00亿	0.000%
2026-09-09	29.190	30.050	30.160	28.880	0.680	2.315%	1.18万	0.00亿	0.000%
2026-09-08	29.400	29.370	29.600	29.050	-0.060	-0.204%	0.90万	0.00亿	0.000%
2026-09-07	29.790	29.430	29.980	29.200	-0.310	-1.042%	1.16万	0.00亿	0.000%
2026-09-04	30.730	29.740	31.070	29.610	-0.900	-2.937%	1.34万	0.00亿	0.000%
2026-09-03	31.470	30.640	31.710	30.000	-0.650	-2.077%	1.52万	0.00亿	0.000%
2026-09-02	32.190	31.290	32.190	31.100	-0.360	-1.137%	0.91万	0.00亿	0.000%
2026-09-01	31.760	31.650	32.310	31.350	-0.210	-0.659%	1.16万	0.00亿	0.000%
2026-08-31	30.640	31.860	31.950	30.230	0.920	2.973%	1.30万	0.00亿	0.000%
2026-08-28	31.540	30.940	31.540	30.570	-0.590	-1.871%	3.04万	0.00亿	0.000%
2026-08-27	32.170	31.530	32.400	31.230	-0.420	-1.315%	2.75万	0.00亿	0.000%
2026-08-26	31.980	31.950	32.970	31.750	-0.350	-1.084%	2.84万	0.00亿	0.000%
2026-08-25	31.020	32.300	33.390	29.900	1.320	4.261%	3.82万	0.00亿	0.000%
2026-08-24	30.410	30.980	31.550	30.050	0.400	1.308%	3.23万	0.00亿	0.000%
2026-08-21	30.320	30.580	34.120	29.900	-0.160	-0.520%	4.97万	0.00亿	0.000%
2026-08-20	28.890	30.740	31.130	28.450	1.810	6.256%	3.02万	0.00亿	0.000%
2026-08-19	28.120	28.930	29.600	28.010	0.520	1.830%	2.20万	0.00亿	0.000%
2026-08-18	27.610	28.410	28.440	27.470	0.770	2.786%	1.18万	0.00亿	0.000%
2026-08-17	27.300	27.640	27.820	26.950	0.470	1.730%	0.83万	0.00亿	0.000%
2026-08-14	27.370	27.170	27.530	27.020	-0.170	-0.622%	0.57万	0.00亿	0.000%
2026-08-13	28.000	27.340	28.000	27.310	-0.570	-2.042%	0.72万	0.00亿	0.000%
2026-08-12	27.620	27.910	28.250	27.390	0.340	1.233%	1.03万	0.00亿	0.000%
2026-08-11	27.690	27.570	27.950	26.920	-0.550	-1.956%	1.59万	0.00亿	0.000%
2026-08-10	26.470	28.120	28.290	26.260	2.010	7.698%	2.23万	0.00亿	0.000%
2026-08-07	26.000	26.110	26.280	25.530	-0.020	-0.077%	1.43万	0.00亿	0.000%
2026-08-06	26.030	26.130	26.500	25.620	-0.050	-0.191%	1.19万	0.00亿	0.000%
2026-08-05	25.940	26.180	26.590	25.910	0.240	0.925%	1.45万	0.00亿	0.000%
2026-08-04	25.710	25.940	26.290	25.650	0.330	1.289%	1.65万	0.00亿	0.000%
2026-08-03	26.000	25.610	26.000	25.110	0.480	1.910%	1.61万	0.00亿	0.000%
2026-07-31	25.180	25.130	25.390	24.550	0.330	1.331%	1.46万	0.00亿	0.000%
2026-07-30	25.270	24.800	25.840	24.410	-0.600	-2.362%	2.08万	0.00亿	0.000%
2026-07-29	25.130	25.400	25.840	24.330	0.480	1.926%	3.43万	0.00亿	0.000%
2026-07-28	23.180	24.920	25.250	22.700	1.910	8.301%	3.82万	0.00亿	0.000%
2026-07-27	22.340	23.010	23.620	22.340	0.990	4.496%	1.90万	0.00亿	0.000%
2026-07-24	22.580	22.020	22.580	21.650	-0.530	-2.350%	0.79万	0.00亿	0.000%
2026-07-23	21.840	22.550	22.580	21.690	0.690	3.156%	1.00万	0.00亿	0.000%
2026-07-22	22.520	21.860	22.700	21.700	-0.700	-3.103%	1.30万	0.00亿	0.000%
2026-07-21	22.680	22.560	22.800	20.710	-0.120	-0.529%	1.83万	0.00亿	0.000%
2026-07-20	23.620	22.680	24.170	21.980	-0.620	-2.661%	1.41万	0.00亿	0.000%
2026-07-17	24.160	23.300	24.550	23.120	-0.990	-4.076%	1.44万	0.00亿	0.000%
2026-07-16	23.980	24.290	24.790	23.700	0.170	0.705%	1.06万	0.00亿	0.000%
2026-07-15	23.690	24.120	25.180	23.380	0.200	0.836%	1.62万	0.00亿	0.000%
2026-07-14	22.900	23.920	24.110	22.450	0.960	4.181%	1.47万	0.00亿	0.000%
2026-07-13	24.200	22.960	24.250	22.870	-1.090	-4.532%	1.29万	0.00亿	0.000%
2026-07-10	23.720	24.050	24.550	23.200	0.320	1.349%	1.37万	0.00亿	0.000%
2026-07-09	24.010	23.730	24.010	23.060	-0.120	-0.503%	1.09万	0.00亿	0.000%
2026-07-08	24.290	23.850	24.300	23.600	-0.410	-1.690%	1.13万	0.00亿	0.000%
2026-07-07	25.170	24.260	25.520	24.010	-0.920	-3.654%	1.18万	0.00亿	0.000%
2026-07-06	25.860	25.180	26.310	25.020	-0.610	-2.365%	1.54万	0.00亿	0.000%
2026-07-03	25.350	25.790	26.200	25.250	0.630	2.504%	1.50万	0.00亿	0.000%
2026-07-02	25.470	25.160	25.980	25.060	-0.270	-1.062%	1.48万	0.00亿	0.000%
2026-07-01	24.780	25.430	25.900	24.720	0.500	2.006%	1.77万	0.00亿	0.000%
2026-06-30	25.010	24.930	25.310	24.430	-0.250	-0.993%	1.03万	0.00亿	0.000%
2026-06-29	25.260	25.180	25.520	24.220	-0.070	-0.277%	1.39万	0.00亿	0.000%
2026-06-26	25.610	25.250	25.990	25.030	-0.760	-2.922%	1.24万	0.00亿	0.000%
2026-06-25	26.310	26.010	27.000	25.800	-0.640	-2.402%	1.41万	0.00亿	0.000%
2026-06-24	28.410	26.650	28.780	26.410	-1.760	-6.195%	2.10万	0.00亿	0.000%
2026-06-23	27.100	28.410	28.970	26.880	1.220	4.487%	2.64万	0.00亿	0.000%
2026-06-22	27.230	27.190	27.360	26.110	-0.040	-0.147%	2.01万	0.00亿	0.000%
2026-06-18	27.060	27.230	27.750	26.810	-0.100	-0.366%	1.27万	0.00亿	0.000%
2026-06-17	27.830	27.330	28.300	27.210	-0.670	-2.393%	1.38万	0.00亿	0.000%
2026-06-16	27.670	28.000	28.350	27.080	0.250	0.901%	1.58万	0.00亿	0.000%
2026-06-15	27.870	27.750	28.400	27.320	0.040	0.144%	1.46万	0.00亿	0.000%
2026-06-12	27.200	27.710	28.510	26.650	0.770	2.858%	1.94万	0.00亿	0.000%
2026-06-11	27.790	26.940	27.790	26.350	-0.590	-2.143%	1.51万	0.00亿	0.000%
2026-06-10	28.570	27.530	28.950	27.160	-1.200	-4.177%	1.43万	0.00亿	0.000%
2026-06-09	28.800	28.730	29.170	28.390	0.130	0.455%	1.76万	0.00亿	0.000%
2026-06-08	29.180	28.600	29.960	28.140	-0.880	-2.985%	1.75万	0.00亿	0.000%
2026-06-05	29.570	29.480	30.020	28.600	-0.080	-0.271%	1.67万	0.00亿	0.000%
2026-06-04	29.640	29.560	31.050	29.070	-0.280	-0.938%	2.32万	0.00亿	0.000%
2026-06-03	29.340	29.840	30.650	28.870	0.420	1.428%	2.31万	0.00亿	0.000%
2026-06-02	30.770	29.420	31.190	28.850	-1.490	-4.820%	2.84万	0.00亿	0.000%
2026-06-01	31.020	30.910	31.400	29.940	0.360	1.178%	1.84万	0.00亿	0.000%
2026-05-29	32.500	30.550	33.680	30.360	-1.850	-5.710%	2.10万	0.00亿	0.000%
2026-05-28	32.150	32.400	32.820	31.180	0.440	1.377%	1.59万	0.00亿	0.000%
2026-05-27	31.880	31.960	32.650	31.130	-0.150	-0.467%	2.00万	0.00亿	0.000%
2026-05-26	32.750	32.110	34.070	31.570	-0.210	-0.650%	2.32万	0.00亿	0.000%
2026-05-25	33.820	32.320	34.250	32.030	-1.500	-4.435%	1.97万	0.00亿	0.000%
2026-05-22	32.730	33.820	34.050	32.570	1.090	3.330%	2.38万	0.00亿	0.000%
2026-05-21	34.240	32.730	34.850	32.320	-1.490	-4.354%	1.99万	0.00亿	0.000%
2026-05-20	34.550	34.220	34.550	33.360	-0.330	-0.955%	1.32万	0.00亿	0.000%
2026-05-19	34.350	34.550	35.350	33.970	0.000	0.000%	1.10万	0.00亿	0.000%
2026-05-18	34.150	34.550	34.870	33.730	0.400	1.171%	1.30万	0.00亿	0.000%
2026-05-15	34.610	34.150	35.090	33.850	-0.470	-1.358%	1.85万	0.00亿	0.000%
2026-05-14	35.020	34.620	35.530	34.350	-0.400	-1.142%	1.46万	0.00亿	0.000%
2026-05-13	35.350	35.020	35.490	34.560	-0.270	-0.765%	1.88万	0.00亿	0.000%
2026-05-12	36.430	35.290	36.460	35.070	-1.150	-3.156%	2.09万	0.00亿	0.000%
2026-05-11	36.820	36.440	36.890	36.050	-0.390	-1.059%	1.63万	0.00亿	0.000%
2026-05-08	36.290	36.830	36.840	35.570	0.510	1.404%	2.19万	0.00亿	0.000%
2026-05-07	35.750	36.320	36.530	35.390	0.680	1.908%	2.61万	0.00亿	0.000%
2026-05-06	35.830	35.640	35.860	35.150	0.160	0.451%	2.15万	0.00亿	0.000%
2026-04-30	34.920	35.480	35.800	34.650	0.630	1.808%	1.70万	0.00亿	0.000%
2026-04-29	34.440	34.850	35.270	34.310	0.320	0.927%	1.68万	0.00亿	0.000%
2026-04-28	35.400	34.530	35.850	34.240	-0.870	-2.458%	1.92万	0.00亿	0.000%
2026-04-27	35.160	35.400	35.850	34.350	0.290	0.826%	1.91万	0.00亿	0.000%
2026-04-24	34.550	35.110	35.210	34.150	0.260	0.746%	1.67万	0.00亿	0.000%
2026-04-23	35.530	34.850	36.050	34.750	-0.650	-1.831%	2.27万	0.00亿	0.000%
2026-04-22	34.860	35.500	36.450	34.500	0.340	0.967%	2.84万	0.00亿	0.000%
2026-04-21	35.940	35.160	35.940	34.680	-0.790	-2.197%	3.79万	0.00亿	0.000%
2026-04-20	33.300	35.950	37.830	32.830	2.840	8.577%	7.08万	0.00亿	0.000%
2026-04-17	33.030	33.110	33.620	32.570	0.110	0.333%	1.39万	0.00亿	0.000%
2026-04-16	32.500	33.000	33.280	32.250	0.700	2.167%	1.49万	0.00亿	0.000%
2026-04-15	33.010	32.300	33.250	32.260	-0.710	-2.151%	1.11万	0.00亿	0.000%
2026-04-14	32.460	33.010	33.200	32.020	0.820	2.547%	1.81万	0.00亿	0.000%
2026-04-13	32.120	32.190	32.310	31.680	-0.160	-0.495%	0.97万	0.00亿	0.000%
2026-04-10	31.990	32.350	32.560	31.820	0.360	1.125%	1.51万	0.00亿	0.000%
2026-04-09	32.000	31.990	32.600	31.440	-0.130	-0.405%	1.28万	0.00亿	0.000%
2026-04-08	32.350	32.120	32.450	31.710	0.610	1.936%	1.44万	0.00亿	0.000%
2026-04-07	30.720	31.510	31.740	30.510	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-03	31.430	30.910	31.720	30.400	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	31.310	31.120	32.000	30.950	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-01	33.140	31.470	33.280	30.650	0.000	0.000%	4.42万	0.00亿	0.000%