| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 34.31 | 34.83 | 0.43 | 1.25% | 33.58 | 35.78 | 59279 | 20610.15 | 8.21% | 0.00 |
| 2025-12-11 | 33.24 | 34.40 | 1.77 | 5.42% | 33.05 | 35.88 | 65995 | 22714.60 | 9.14% | 0.00 |
| 2025-12-10 | 33.12 | 32.63 | -0.49 | -1.48% | 32.16 | 33.12 | 20498 | 6680.44 | 2.84% | 0.00 |
| 2025-12-09 | 33.49 | 33.12 | -0.35 | -1.05% | 32.70 | 33.55 | 15903 | 5265.84 | 2.20% | 0.00 |
| 2025-12-08 | 33.27 | 33.47 | 0.17 | 0.51% | 32.80 | 33.57 | 21327 | 7104.18 | 2.95% | 0.00 |
| 2025-12-05 | 33.22 | 33.30 | -0.10 | -0.30% | 31.92 | 33.37 | 27134 | 8883.71 | 3.76% | 4.00 |
| 2025-12-04 | 33.24 | 33.40 | 0.34 | 1.03% | 32.57 | 34.89 | 34661 | 11653.83 | 4.80% | 0.00 |
| 2025-12-03 | 34.00 | 33.06 | -0.55 | -1.64% | 32.79 | 34.44 | 22586 | 7527.17 | 3.13% | 0.00 |
| 2025-12-02 | 35.30 | 33.61 | -1.67 | -4.73% | 33.50 | 35.50 | 33605 | 11434.42 | 4.65% | 0.00 |
| 2025-12-01 | 34.99 | 35.28 | 0.20 | 0.57% | 34.73 | 35.48 | 34723 | 12203.47 | 4.81% | 2.00 |
| 2025-11-28 | 35.00 | 35.08 | -0.70 | -1.96% | 34.26 | 35.35 | 48156 | 16715.71 | 6.67% | 0.00 |
| 2025-11-27 | 32.60 | 35.78 | 3.18 | 9.75% | 32.21 | 36.66 | 67421 | 23477.37 | 9.34% | 0.00 |
| 2025-11-26 | 33.09 | 32.60 | -0.50 | -1.51% | 32.37 | 33.55 | 18315 | 6010.57 | 2.54% | 0.00 |
| 2025-11-25 | 32.46 | 33.10 | 0.64 | 1.97% | 32.18 | 33.30 | 23306 | 7660.38 | 3.23% | 0.00 |
| 2025-11-24 | 34.00 | 32.46 | -1.83 | -5.34% | 31.58 | 34.33 | 46789 | 15224.88 | 6.48% | 0.00 |
| 2025-11-21 | 33.96 | 34.29 | 0.00 | 0.00% | 33.46 | 35.36 | 41735 | 14381.85 | 5.78% | 0.00 |
| 2025-11-20 | 33.79 | 34.29 | 0.72 | 2.14% | 33.39 | 35.30 | 37916 | 13052.91 | 5.25% | 0.00 |
| 2025-11-19 | 34.86 | 33.57 | -1.03 | -2.98% | 33.48 | 35.50 | 37908 | 13137.67 | 5.25% | 0.00 |
| 2025-11-18 | 35.38 | 34.60 | -0.78 | -2.20% | 34.19 | 35.50 | 34626 | 12034.86 | 4.80% | 0.00 |
| 2025-11-17 | 33.34 | 35.38 | 2.39 | 7.24% | 33.34 | 35.87 | 64254 | 22499.16 | 8.90% | 0.00 |
| 2025-11-14 | 32.69 | 32.99 | 0.14 | 0.43% | 32.55 | 33.60 | 18728 | 6191.33 | 2.59% | 0.00 |
| 2025-11-13 | 33.30 | 32.85 | -0.22 | -0.67% | 32.58 | 33.45 | 18943 | 6260.23 | 2.62% | 0.00 |
| 2025-11-12 | 33.00 | 33.07 | 0.26 | 0.79% | 32.32 | 33.50 | 25417 | 8382.81 | 3.52% | 0.00 |
| 2025-11-11 | 33.08 | 32.81 | -0.25 | -0.76% | 32.40 | 34.08 | 29255 | 9676.94 | 4.05% | 0.00 |
| 2025-11-10 | 35.10 | 33.06 | -1.09 | -3.19% | 32.92 | 35.10 | 33963 | 11377.43 | 4.70% | 0.00 |
| 2025-11-07 | 33.50 | 34.15 | 0.79 | 2.37% | 33.03 | 34.85 | 42082 | 14338.86 | 5.83% | 0.00 |
| 2025-11-06 | 34.12 | 33.36 | -1.03 | -3.00% | 33.23 | 34.40 | 28048 | 9383.17 | 3.88% | 0.00 |
| 2025-11-05 | 33.84 | 34.39 | 0.21 | 0.61% | 32.68 | 35.36 | 50704 | 17197.12 | 7.02% | 0.00 |
| 2025-11-04 | 35.44 | 34.18 | -1.41 | -3.96% | 33.85 | 35.86 | 40538 | 13963.48 | 5.61% | 0.00 |
| 2025-11-03 | 33.39 | 35.59 | 2.29 | 6.88% | 33.38 | 36.00 | 74640 | 26277.30 | 10.34% | 0.00 |
| 2025-10-31 | 32.86 | 33.30 | 0.11 | 0.33% | 32.33 | 34.79 | 58458 | 19754.18 | 8.10% | 0.00 |
| 2025-10-30 | 34.50 | 33.19 | -0.70 | -2.07% | 31.74 | 34.97 | 76597 | 25187.64 | 10.61% | 0.00 |
| 2025-10-29 | 30.08 | 33.89 | 3.67 | 12.14% | 29.65 | 35.27 | 90525 | 29903.19 | 12.54% | 0.00 |
| 2025-10-28 | 30.27 | 30.22 | -0.06 | -0.20% | 29.98 | 30.32 | 7874 | 2374.60 | 1.09% | 0.00 |
| 2025-10-27 | 30.25 | 30.28 | 0.21 | 0.70% | 29.75 | 30.39 | 12942 | 3896.31 | 1.79% | 0.00 |
| 2025-10-24 | 29.85 | 30.07 | 0.22 | 0.74% | 29.85 | 30.26 | 12218 | 3672.32 | 1.69% | 0.00 |
| 2025-10-23 | 29.99 | 29.85 | 0.42 | 1.43% | 29.10 | 29.99 | 15609 | 4633.86 | 2.16% | 0.00 |
| 2025-10-22 | 29.25 | 29.43 | 0.18 | 0.62% | 29.03 | 29.84 | 13548 | 3990.00 | 1.88% | 0.00 |
| 2025-10-21 | 28.58 | 29.25 | 0.76 | 2.67% | 28.58 | 29.29 | 11035 | 3202.78 | 1.53% | 0.00 |
| 2025-10-20 | 28.59 | 28.49 | 0.21 | 0.74% | 28.30 | 28.92 | 9538 | 2733.68 | 1.32% | 0.00 |
| 2025-10-17 | 28.63 | 28.28 | -0.35 | -1.22% | 28.25 | 28.80 | 9830 | 2797.20 | 1.36% | 0.00 |
| 2025-10-16 | 29.10 | 28.63 | -0.47 | -1.62% | 28.53 | 29.23 | 9852 | 2838.61 | 1.36% | 0.00 |
| 2025-10-15 | 28.89 | 29.10 | 0.45 | 1.57% | 28.44 | 29.38 | 12251 | 3553.32 | 1.70% | 0.00 |
| 2025-10-14 | 29.47 | 28.65 | -0.46 | -1.58% | 28.47 | 29.47 | 10781 | 3121.87 | 1.49% | 0.00 |
| 2025-10-13 | 28.40 | 29.11 | -0.09 | -0.31% | 27.61 | 29.18 | 11993 | 3434.88 | 1.66% | 0.00 |
| 2025-10-10 | 29.15 | 29.20 | 0.03 | 0.10% | 29.03 | 29.46 | 8670 | 2533.54 | 1.20% | 0.00 |
| 2025-10-09 | 29.32 | 29.17 | -0.11 | -0.38% | 29.12 | 29.73 | 11367 | 3342.75 | 1.57% | 0.00 |
| 2025-09-30 | 29.50 | 29.28 | -0.03 | -0.10% | 29.07 | 29.78 | 11027 | 3233.56 | 1.53% | 0.00 |
| 2025-09-29 | 29.21 | 29.31 | 0.03 | 0.10% | 28.59 | 29.60 | 10187 | 2969.57 | 1.41% | 0.00 |
| 2025-09-26 | 29.40 | 29.28 | -0.24 | -0.81% | 29.19 | 29.80 | 7534 | 2218.67 | 1.04% | 0.00 |
| 2025-09-25 | 29.92 | 29.52 | -0.40 | -1.34% | 29.37 | 30.19 | 8671 | 2575.70 | 1.20% | 0.00 |
| 2025-09-24 | 29.60 | 29.92 | 0.33 | 1.12% | 29.17 | 30.09 | 8765 | 2613.47 | 1.21% | 0.00 |
| 2025-09-23 | 30.03 | 29.59 | -0.41 | -1.37% | 28.60 | 30.19 | 16124 | 4719.10 | 2.23% | 0.00 |
| 2025-09-22 | 30.00 | 30.00 | -0.10 | -0.33% | 29.40 | 30.10 | 12666 | 3770.97 | 1.75% | 0.00 |
| 2025-09-19 | 30.01 | 30.10 | 0.08 | 0.27% | 29.80 | 30.34 | 11441 | 3439.09 | 1.58% | 0.00 |
| 2025-09-18 | 31.10 | 30.02 | -1.09 | -3.50% | 29.81 | 31.13 | 23135 | 7054.25 | 3.20% | 5.00 |
| 2025-09-17 | 31.56 | 31.11 | -0.46 | -1.46% | 30.95 | 31.75 | 21469 | 6714.14 | 2.97% | 0.00 |
| 2025-09-16 | 30.88 | 31.57 | 0.71 | 2.30% | 30.69 | 31.59 | 16684 | 5226.83 | 2.31% | 0.00 |
| 2025-09-15 | 31.46 | 30.86 | -0.60 | -1.91% | 30.80 | 31.63 | 16619 | 5175.04 | 2.30% | 0.00 |
| 2025-09-12 | 31.30 | 31.46 | 0.16 | 0.51% | 31.02 | 31.55 | 12770 | 3998.88 | 1.77% | 3.00 |
| 2025-09-11 | 31.01 | 31.30 | 0.27 | 0.87% | 30.62 | 31.39 | 15012 | 4666.02 | 2.08% | 0.00 |
| 2025-09-10 | 31.33 | 31.03 | -0.13 | -0.42% | 31.02 | 31.62 | 9961 | 3117.39 | 1.38% | 0.00 |
| 2025-09-09 | 31.70 | 31.16 | -0.72 | -2.26% | 31.03 | 31.77 | 11457 | 3596.07 | 1.59% | 0.00 |
| 2025-09-08 | 31.78 | 31.88 | 0.09 | 0.28% | 31.44 | 32.18 | 14475 | 4604.09 | 2.00% | 0.00 |
| 2025-09-05 | 31.00 | 31.79 | 0.64 | 2.05% | 30.96 | 32.16 | 17731 | 5619.99 | 2.46% | 0.00 |
| 2025-09-04 | 30.91 | 31.15 | 0.25 | 0.81% | 30.77 | 31.95 | 16168 | 5046.00 | 2.24% | 0.00 |
| 2025-09-03 | 31.90 | 30.90 | -1.00 | -3.13% | 30.80 | 32.26 | 16536 | 5176.78 | 2.29% | 0.00 |
| 2025-09-02 | 32.15 | 31.90 | -0.17 | -0.53% | 31.21 | 32.18 | 23161 | 7333.35 | 3.21% | 0.00 |
| 2025-09-01 | 31.00 | 32.07 | 1.18 | 3.82% | 30.90 | 32.19 | 27610 | 8697.69 | 3.82% | 0.00 |
| 2025-08-29 | 31.42 | 30.89 | -0.84 | -2.65% | 30.86 | 31.68 | 21792 | 6794.16 | 3.02% | 0.00 |
| 2025-08-28 | 32.80 | 31.73 | -1.17 | -3.56% | 30.47 | 33.10 | 41648 | 13166.92 | 5.82% | 3.00 |
| 2025-08-27 | 34.31 | 32.90 | -1.73 | -5.00% | 32.90 | 34.53 | 35595 | 12008.78 | 4.98% | 0.00 |
| 2025-08-26 | 33.50 | 34.63 | 0.77 | 2.27% | 33.32 | 35.38 | 58575 | 20210.70 | 8.19% | 0.00 |
| 2025-08-25 | 32.92 | 33.86 | 1.15 | 3.52% | 32.53 | 33.86 | 38884 | 12947.08 | 5.44% | 0.00 |
| 2025-08-22 | 32.91 | 32.71 | -0.19 | -0.58% | 32.15 | 33.05 | 25856 | 8421.29 | 3.61% | 0.00 |
| 2025-08-21 | 33.15 | 32.90 | -0.27 | -0.81% | 32.70 | 33.40 | 23439 | 7743.99 | 3.28% | 0.00 |
| 2025-08-20 | 33.55 | 33.17 | -0.40 | -1.19% | 32.76 | 33.56 | 25550 | 8434.46 | 3.57% | 0.00 |
| 2025-08-19 | 33.07 | 33.57 | 0.51 | 1.54% | 32.61 | 34.09 | 39173 | 13089.92 | 5.48% | 0.00 |
| 2025-08-18 | 32.64 | 33.06 | 0.36 | 1.10% | 32.64 | 33.47 | 43345 | 14367.45 | 6.06% | 0.00 |
| 2025-08-15 | 32.32 | 32.70 | 0.27 | 0.83% | 32.20 | 32.74 | 34132 | 11113.08 | 4.77% | 5.00 |
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。
