日月明

sz300906 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.22

涨跌幅

+1.99%

成交量

2,667,500 股

成交额

77,018,744 元

换手率

3.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	28.41	29.22	29.89	27.80	+1.99%	2,667,500	77,018,744	3.69
2026-10-13	26.56	28.65	29.47	25.85	+7.34%	2,993,000	83,734,984	4.14
2026-10-12	27.73	26.69	27.76	26.68	-3.40%	746,600	20,189,488	1.03
2026-10-09	27.79	27.63	27.79	26.41	-0.54%	1,077,100	29,232,048	1.49
2026-10-08	27.97	27.78	28.67	27.56	-0.64%	1,132,100	31,691,808	1.57
2026-09-30	28.73	27.96	28.83	27.73	-2.14%	593,600	16,762,814	0.82
2026-09-29	28.16	28.57	28.68	27.88	+1.46%	976,700	27,700,810	1.35
2026-09-28	28.72	28.16	28.78	27.73	-2.22%	930,700	26,140,632	1.29
2026-09-24	28.93	28.80	29.07	28.30	-0.03%	876,100	25,147,604	1.21
2026-09-23	29.00	28.81	29.00	28.44	-0.55%	855,800	24,565,856	1.18
2026-09-22	29.21	28.97	29.38	28.77	+0.17%	818,100	23,757,494	1.13
2026-09-21	28.76	28.92	29.09	28.45	+1.08%	882,500	25,404,480	1.22
2026-09-18	28.55	28.61	28.84	28.13	+0.99%	750,600	21,400,050	1.04
2026-09-17	27.89	28.33	28.38	27.71	+1.14%	630,900	17,714,490	0.87
2026-09-16	27.53	28.01	28.12	27.32	+1.34%	824,000	22,927,136	1.14
2026-09-15	28.27	27.64	29.25	27.56	-3.05%	1,030,200	29,054,932	1.43
2026-09-14	28.76	28.51	29.50	28.21	+1.31%	1,107,500	31,916,990	1.53
2026-09-11	31.39	28.14	31.39	27.50	-3.13%	1,400,300	39,583,504	1.94
2026-09-10	30.20	29.05	30.64	29.01	-3.33%	1,100,500	32,692,112	1.52
2026-09-09	29.19	30.05	30.16	28.88	+2.32%	1,182,200	35,037,368	1.64
2026-09-08	29.40	29.37	29.60	29.05	-0.20%	903,600	26,460,412	1.25
2026-09-07	29.79	29.43	29.98	29.20	-1.04%	1,156,700	34,136,952	1.60
2026-09-04	30.73	29.74	31.07	29.61	-2.94%	1,337,200	40,446,376	1.85
2026-09-03	31.47	30.64	31.71	30.00	-2.08%	1,518,800	46,635,248	2.10
2026-09-02	32.19	31.29	32.19	31.10	-1.14%	905,200	28,402,750	1.25
2026-09-01	31.76	31.65	32.31	31.35	-0.66%	1,158,700	36,779,136	1.60
2026-08-31	30.64	31.86	31.95	30.23	+2.97%	1,301,200	40,747,588	1.80
2026-08-28	31.54	30.94	31.54	30.57	-1.87%	3,044,900	94,289,816	4.21
2026-08-27	32.17	31.53	32.40	31.23	-1.31%	2,753,300	87,323,128	3.81
2026-08-26	31.98	31.95	32.97	31.75	-1.08%	2,838,100	91,908,560	3.93

需要全历史数据与程序化访问？查看日月明日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300906 获取全部历史日线。