日月明(300906) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 44.10 | 44.53 | 41.36 | 41.94 | -2.46 | -5.54 | 41,734 | 17,826 | 7.14 | 20.87 |
| 2021-03-03 | 42.96 | 45.47 | 41.65 | 44.40 | 1.48 | 3.45 | 40,568 | 17,683 | 8.90 | 20.28 |
| 2021-03-02 | 43.97 | 44.10 | 41.60 | 42.92 | -0.41 | -0.95 | 30,926 | 13,183 | 5.77 | 15.46 |
| 2021-03-01 | 40.92 | 43.50 | 40.90 | 43.33 | 2.81 | 6.93 | 34,609 | 14,684 | 6.42 | 17.30 |
| 2021-02-26 | 40.80 | 41.99 | 40.10 | 40.52 | -0.81 | -1.96 | 27,105 | 11,093 | 4.57 | 13.55 |
| 2021-02-25 | 44.40 | 45.20 | 41.20 | 41.33 | -2.37 | -5.42 | 38,471 | 16,366 | 9.15 | 19.24 |
| 2021-02-24 | 42.45 | 46.04 | 42.45 | 43.70 | 0.95 | 2.22 | 45,991 | 20,443 | 8.40 | 23.00 |
| 2021-02-23 | 44.00 | 44.28 | 41.78 | 42.75 | -1.75 | -3.93 | 36,922 | 15,802 | 5.62 | 18.46 |
| 2021-02-22 | 45.65 | 47.14 | 44.20 | 44.50 | -1.57 | -3.41 | 56,695 | 25,793 | 6.38 | 28.35 |
| 2021-02-19 | 43.03 | 46.88 | 42.38 | 46.07 | 2.40 | 5.50 | 59,166 | 26,684 | 10.30 | 29.58 |
| 2021-02-18 | 41.61 | 45.80 | 41.61 | 43.67 | 3.07 | 7.56 | 54,880 | 23,929 | 10.32 | 27.44 |
| 2021-02-10 | 42.98 | 43.45 | 40.07 | 40.60 | -1.78 | -4.20 | 44,109 | 18,215 | 7.98 | 22.05 |
| 2021-02-09 | 40.67 | 43.50 | 40.65 | 42.38 | 1.75 | 4.31 | 50,253 | 21,228 | 7.01 | 25.13 |
| 2021-02-08 | 41.72 | 42.90 | 40.55 | 40.63 | -1.04 | -2.50 | 44,498 | 18,477 | 5.64 | 22.25 |
| 2021-02-05 | 45.00 | 46.33 | 41.50 | 41.67 | -4.31 | -9.37 | 61,919 | 27,092 | 10.50 | 30.96 |
| 2021-02-04 | 50.49 | 50.51 | 45.06 | 45.98 | -5.66 | -10.96 | 75,153 | 35,703 | 10.55 | 37.58 |
| 2021-02-03 | 50.70 | 53.75 | 49.30 | 51.64 | -2.38 | -4.41 | 81,196 | 41,528 | 8.24 | 40.60 |
| 2021-02-02 | 64.45 | 65.30 | 53.80 | 54.02 | -9.92 | -15.51 | 114,503 | 67,574 | 17.99 | 57.25 |
| 2021-02-01 | 54.15 | 63.94 | 52.03 | 63.94 | 10.66 | 20.01 | 101,018 | 59,448 | 22.35 | 50.51 |
| 2021-01-29 | 51.27 | 54.59 | 50.16 | 53.28 | 3.02 | 6.01 | 85,623 | 44,948 | 8.81 | 42.81 |
| 2021-01-28 | 51.74 | 54.71 | 49.32 | 50.26 | -1.34 | -2.60 | 76,241 | 39,778 | 10.45 | 38.12 |
| 2021-01-27 | 52.88 | 55.34 | 48.00 | 51.60 | -7.80 | -13.13 | 89,723 | 46,897 | 12.36 | 44.86 |
| 2021-01-26 | 56.11 | 65.60 | 55.01 | 59.40 | 1.70 | 2.95 | 114,934 | 70,048 | 18.35 | 57.47 |
| 2021-01-25 | 56.52 | 61.40 | 55.00 | 57.70 | 0.40 | 0.70 | 93,718 | 54,604 | 11.17 | 46.86 |
| 2021-01-22 | 61.30 | 63.66 | 56.60 | 57.30 | -7.03 | -10.93 | 100,875 | 60,049 | 10.97 | 50.44 |
| 2021-01-21 | 61.10 | 66.00 | 59.24 | 64.33 | 1.08 | 1.71 | 108,679 | 68,467 | 10.69 | 54.34 |
| 2021-01-20 | 65.98 | 69.70 | 60.60 | 63.25 | -1.03 | -1.60 | 124,710 | 80,533 | 14.16 | 62.36 |
| 2021-01-19 | 59.63 | 64.28 | 57.91 | 64.28 | 10.71 | 19.99 | 121,834 | 75,750 | 11.89 | 60.92 |
| 2021-01-18 | 53.57 | 53.57 | 51.36 | 53.57 | 8.93 | 20.00 | 55,656 | 29,686 | 4.95 | 27.83 |
| 2021-01-15 | 40.88 | 44.64 | 40.50 | 44.64 | 7.44 | 20.00 | 54,877 | 23,906 | 11.13 | 27.44 |
| 2021-01-14 | 30.80 | 37.20 | 30.53 | 37.20 | 6.20 | 20.00 | 38,209 | 13,430 | 21.52 | 19.10 |
| 2021-01-13 | 32.99 | 33.00 | 30.92 | 31.00 | -2.05 | -6.20 | 20,439 | 6,525 | 6.29 | 10.22 |
| 2021-01-12 | 34.00 | 34.49 | 32.90 | 33.05 | -1.43 | -4.15 | 16,649 | 5,595 | 4.61 | 8.32 |
| 2021-01-11 | 33.61 | 35.55 | 32.27 | 34.48 | 0.88 | 2.62 | 24,774 | 8,369 | 9.76 | 12.39 |
| 2021-01-08 | 34.55 | 34.96 | 32.80 | 33.60 | -0.97 | -2.81 | 18,118 | 6,159 | 6.25 | 9.06 |
| 2021-01-07 | 37.73 | 37.99 | 34.57 | 34.57 | -3.59 | -9.41 | 26,751 | 9,613 | 8.96 | 13.38 |
| 2021-01-06 | 39.32 | 39.99 | 38.04 | 38.16 | -1.87 | -4.67 | 21,293 | 8,299 | 4.87 | 10.65 |
| 2021-01-05 | 38.17 | 41.76 | 37.60 | 40.03 | 1.94 | 5.09 | 33,255 | 13,237 | 10.92 | 16.63 |
| 2021-01-04 | 36.91 | 38.28 | 36.91 | 38.09 | 1.18 | 3.20 | 18,687 | 7,072 | 3.71 | 9.34 |
