| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 23.99 | 23.87 | -0.14 | -0.58% | 23.78 | 24.05 | 9580 | 2288.51 | 1.34% | 0.00 |
| 2025-04-21 | 23.50 | 24.01 | 0.43 | 1.82% | 23.43 | 24.13 | 8208 | 1961.32 | 1.14% | 0.00 |
| 2025-04-18 | 23.48 | 23.58 | 0.02 | 0.08% | 23.23 | 23.78 | 6380 | 1498.58 | 0.89% | 0.00 |
| 2025-04-17 | 23.55 | 23.56 | 0.11 | 0.47% | 23.34 | 23.83 | 6292 | 1489.79 | 0.88% | 1.00 |
| 2025-04-16 | 23.65 | 23.45 | -0.35 | -1.47% | 23.00 | 23.91 | 11305 | 2656.92 | 1.58% | 0.00 |
| 2025-04-15 | 23.99 | 23.80 | -0.08 | -0.34% | 23.33 | 24.02 | 11598 | 2751.27 | 1.62% | 0.00 |
| 2025-04-14 | 24.42 | 23.88 | 0.56 | 2.40% | 23.63 | 24.52 | 21172 | 5079.90 | 2.95% | 0.00 |
| 2025-04-11 | 22.40 | 23.32 | 0.66 | 2.91% | 22.40 | 24.07 | 25284 | 5909.35 | 3.53% | 0.00 |
| 2025-04-10 | 22.38 | 22.66 | 0.64 | 2.91% | 22.38 | 23.60 | 19256 | 4417.05 | 2.69% | 0.00 |
| 2025-04-09 | 21.39 | 22.02 | 0.30 | 1.38% | 19.99 | 22.25 | 22090 | 4711.52 | 3.08% | 0.00 |
| 2025-04-08 | 21.32 | 21.72 | 0.86 | 4.12% | 21.00 | 22.30 | 21049 | 4557.30 | 2.94% | 0.00 |
| 2025-04-07 | 24.51 | 20.86 | -4.87 | -18.93% | 20.60 | 24.60 | 32279 | 7173.44 | 4.50% | 0.00 |
| 2025-04-03 | 24.85 | 25.73 | 0.69 | 2.76% | 24.61 | 26.22 | 34942 | 8991.19 | 4.87% | 0.00 |
| 2025-04-02 | 24.80 | 25.04 | 0.35 | 1.42% | 24.51 | 25.31 | 9938 | 2489.44 | 1.39% | 0.00 |
| 2025-04-01 | 24.15 | 24.69 | 0.57 | 2.36% | 24.15 | 24.97 | 8867 | 2191.43 | 1.24% | 0.00 |
| 2025-03-31 | 24.28 | 24.12 | -0.14 | -0.58% | 23.72 | 24.28 | 7917 | 1899.05 | 1.10% | 0.00 |
| 2025-03-28 | 24.80 | 24.26 | -0.50 | -2.02% | 24.23 | 24.95 | 7345 | 1795.11 | 1.02% | 0.00 |
| 2025-03-27 | 25.09 | 24.76 | -0.35 | -1.39% | 24.33 | 25.16 | 7895 | 1952.42 | 1.10% | 0.00 |
| 2025-03-26 | 24.45 | 25.11 | 0.68 | 2.78% | 24.42 | 25.25 | 13495 | 3378.63 | 1.88% | 0.00 |
| 2025-03-25 | 24.50 | 24.43 | -0.20 | -0.81% | 24.27 | 24.79 | 11334 | 2776.73 | 1.58% | 0.00 |
| 2025-03-24 | 25.59 | 24.63 | -0.94 | -3.68% | 24.03 | 25.75 | 17123 | 4227.15 | 2.39% | 0.00 |
| 2025-03-21 | 26.15 | 25.57 | -0.68 | -2.59% | 25.45 | 26.24 | 12302 | 3168.31 | 1.72% | 0.00 |
| 2025-03-20 | 25.96 | 26.25 | 0.35 | 1.35% | 25.45 | 26.60 | 17302 | 4515.54 | 2.41% | 9.00 |
| 2025-03-19 | 25.77 | 25.90 | -0.04 | -0.15% | 25.66 | 26.16 | 12106 | 3134.43 | 1.69% | 0.00 |
| 2025-03-18 | 25.39 | 25.94 | 0.54 | 2.13% | 25.30 | 26.00 | 16880 | 4338.83 | 2.35% | 4.00 |
| 2025-03-17 | 25.65 | 25.40 | 0.11 | 0.43% | 25.15 | 25.67 | 15658 | 3972.25 | 2.18% | 0.00 |
| 2025-03-14 | 24.88 | 25.29 | 0.64 | 2.60% | 24.49 | 25.35 | 15576 | 3908.43 | 2.17% | 0.00 |
| 2025-03-13 | 25.01 | 24.65 | -0.39 | -1.56% | 24.28 | 25.17 | 10037 | 2472.37 | 1.40% | 0.00 |
| 2025-03-12 | 25.27 | 25.04 | -0.18 | -0.71% | 24.98 | 25.36 | 8370 | 2105.70 | 1.17% | 0.00 |
| 2025-03-11 | 25.10 | 25.22 | 0.04 | 0.16% | 24.80 | 25.26 | 10760 | 2693.62 | 1.50% | 0.00 |
| 2025-03-10 | 24.87 | 25.18 | 0.43 | 1.74% | 24.76 | 25.29 | 15371 | 3854.33 | 2.14% | 0.00 |
| 2025-03-07 | 24.86 | 24.75 | -0.13 | -0.52% | 24.66 | 25.10 | 12953 | 3229.88 | 1.81% | 0.00 |
| 2025-03-06 | 24.73 | 24.88 | 0.05 | 0.20% | 24.73 | 25.16 | 20380 | 5067.25 | 2.84% | 0.00 |
| 2025-03-05 | 24.90 | 24.83 | -0.01 | -0.04% | 24.25 | 24.95 | 9976 | 2451.62 | 1.39% | 0.00 |
| 2025-03-04 | 24.13 | 24.84 | 0.82 | 3.41% | 23.50 | 24.87 | 13652 | 3349.42 | 1.90% | 0.00 |
| 2025-03-03 | 24.38 | 24.02 | -0.21 | -0.87% | 23.98 | 24.53 | 12424 | 3015.86 | 1.73% | 0.00 |
| 2025-02-28 | 24.88 | 24.23 | -0.76 | -3.04% | 24.11 | 24.97 | 14936 | 3650.73 | 2.08% | 0.00 |
| 2025-02-27 | 25.00 | 24.99 | -0.01 | -0.04% | 24.47 | 25.10 | 13273 | 3296.52 | 1.85% | 0.00 |
| 2025-02-26 | 25.00 | 25.00 | 0.07 | 0.28% | 24.79 | 25.19 | 13003 | 3249.98 | 1.81% | 0.00 |
| 2025-02-25 | 25.03 | 24.93 | -0.10 | -0.40% | 24.70 | 25.19 | 10360 | 2582.37 | 1.45% | 0.00 |
| 2025-02-24 | 24.91 | 25.03 | 0.13 | 0.52% | 24.58 | 25.17 | 11903 | 2964.59 | 1.66% | 45.00 |
| 2025-02-21 | 24.92 | 24.90 | -0.19 | -0.76% | 24.58 | 25.20 | 12063 | 3000.28 | 1.68% | 0.00 |
| 2025-02-20 | 24.83 | 25.09 | 0.19 | 0.76% | 24.83 | 25.13 | 11500 | 2876.18 | 1.60% | 0.00 |
| 2025-02-19 | 24.18 | 24.90 | 0.76 | 3.15% | 24.01 | 24.90 | 13045 | 3220.58 | 1.82% | 0.00 |
| 2025-02-18 | 24.70 | 24.14 | -0.61 | -2.46% | 24.00 | 25.07 | 14204 | 3477.95 | 1.98% | 0.00 |
| 2025-02-17 | 24.35 | 24.75 | 0.03 | 0.12% | 24.30 | 24.85 | 19499 | 4794.59 | 2.72% | 0.00 |
| 2025-02-14 | 24.84 | 24.72 | -0.16 | -0.64% | 24.49 | 25.10 | 13871 | 3424.77 | 1.93% | 0.00 |
| 2025-02-13 | 25.95 | 24.88 | -0.95 | -3.68% | 24.86 | 25.95 | 14550 | 3677.90 | 2.03% | 0.00 |
| 2025-02-12 | 25.88 | 25.83 | -0.04 | -0.15% | 25.63 | 26.10 | 11520 | 2972.77 | 1.61% | 0.00 |
| 2025-02-11 | 25.96 | 25.87 | -0.02 | -0.08% | 25.61 | 25.97 | 11562 | 2978.23 | 1.61% | 0.00 |
| 2025-02-10 | 25.84 | 25.89 | 0.05 | 0.19% | 25.68 | 26.01 | 11451 | 2959.25 | 1.60% | 0.00 |
| 2025-02-07 | 25.98 | 25.84 | -0.22 | -0.84% | 25.61 | 26.36 | 17117 | 4460.30 | 2.39% | 0.00 |
| 2025-02-06 | 25.50 | 26.06 | 0.39 | 1.52% | 25.40 | 26.07 | 11253 | 2908.22 | 1.57% | 0.00 |
| 2025-02-05 | 25.77 | 25.67 | -0.06 | -0.23% | 25.52 | 26.07 | 11181 | 2876.07 | 1.56% | 0.00 |
| 2025-01-27 | 26.28 | 25.73 | -0.63 | -2.39% | 25.61 | 26.50 | 13944 | 3635.79 | 1.95% | 0.00 |
| 2025-01-24 | 25.57 | 26.36 | 0.83 | 3.25% | 25.28 | 26.56 | 21451 | 5591.97 | 2.99% | 0.00 |
| 2025-01-23 | 25.50 | 25.53 | 0.15 | 0.59% | 25.40 | 26.37 | 19662 | 5085.09 | 2.74% | 0.00 |
| 2025-01-22 | 24.90 | 25.38 | 0.45 | 1.81% | 24.44 | 25.45 | 15785 | 3968.93 | 2.20% | 0.00 |
| 2025-01-21 | 24.72 | 24.93 | 0.36 | 1.47% | 24.33 | 25.41 | 18203 | 4512.44 | 2.54% | 0.00 |
| 2025-01-20 | 24.38 | 24.57 | 0.57 | 2.38% | 24.13 | 24.68 | 13540 | 3317.36 | 1.89% | 0.00 |
| 2025-01-17 | 23.91 | 24.00 | -0.10 | -0.41% | 23.75 | 24.37 | 8762 | 2102.31 | 1.22% | 0.00 |
| 2025-01-16 | 24.25 | 24.10 | -0.11 | -0.45% | 23.81 | 24.77 | 12562 | 3055.46 | 1.75% | 0.00 |
| 2025-01-15 | 24.65 | 24.21 | -0.37 | -1.51% | 24.06 | 24.78 | 10142 | 2467.06 | 1.41% | 0.00 |
| 2025-01-14 | 23.54 | 24.58 | 1.31 | 5.63% | 23.54 | 24.58 | 16457 | 3977.66 | 2.30% | 4.00 |
| 2025-01-13 | 23.30 | 23.27 | 0.03 | 0.13% | 22.53 | 23.54 | 9271 | 2136.20 | 1.29% | 0.00 |
| 2025-01-10 | 24.10 | 23.24 | -0.70 | -2.92% | 23.23 | 24.28 | 10894 | 2583.28 | 1.52% | 0.00 |
| 2025-01-09 | 24.30 | 23.94 | -0.36 | -1.48% | 23.88 | 24.55 | 13181 | 3192.68 | 1.84% | 0.00 |
| 2025-01-08 | 24.50 | 24.30 | -0.44 | -1.78% | 23.45 | 25.31 | 18435 | 4473.83 | 2.57% | 0.00 |
| 2025-01-07 | 23.76 | 24.74 | 0.98 | 4.12% | 23.76 | 24.79 | 21325 | 5232.98 | 2.97% | 0.00 |
| 2025-01-06 | 24.16 | 23.76 | -0.69 | -2.82% | 22.22 | 24.60 | 11354 | 2701.88 | 1.58% | 0.00 |
| 2025-01-03 | 26.30 | 24.45 | -1.80 | -6.86% | 23.66 | 26.50 | 22158 | 5504.51 | 3.09% | 0.00 |
| 2025-01-02 | 25.90 | 26.25 | 0.27 | 1.04% | 25.55 | 27.04 | 20705 | 5449.40 | 2.89% | 0.00 |
| 2024-12-31 | 27.00 | 25.98 | -1.03 | -3.81% | 25.90 | 27.04 | 18937 | 4999.28 | 2.64% | 0.00 |
| 2024-12-30 | 27.62 | 27.01 | -0.76 | -2.74% | 26.75 | 28.19 | 19155 | 5231.59 | 2.67% | 0.00 |
| 2024-12-27 | 28.08 | 27.77 | 0.24 | 0.87% | 27.25 | 28.45 | 34285 | 9539.51 | 4.78% | 0.00 |
| 2024-12-26 | 26.90 | 27.53 | 0.40 | 1.47% | 26.90 | 27.80 | 26670 | 7339.92 | 3.72% | 0.00 |
| 2024-12-25 | 27.22 | 27.13 | -0.63 | -2.27% | 26.46 | 27.50 | 29147 | 7846.07 | 4.07% | 0.00 |
| 2024-12-24 | 25.86 | 27.76 | 1.95 | 7.56% | 25.85 | 27.94 | 47032 | 12779.65 | 6.56% | 0.00 |
| 2024-12-23 | 26.72 | 25.81 | -0.77 | -2.90% | 25.60 | 26.79 | 20987 | 5504.48 | 2.93% | 0.00 |
| 2024-12-20 | 25.80 | 26.58 | 0.85 | 3.30% | 25.80 | 26.96 | 25933 | 6829.14 | 3.62% | 0.00 |
日月明(300906)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
