明月镜片 sz.301101
34.97
+0.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.17 | 48.96 | 47.55 | 48.30 | -0.72% | 3.46 | 3.76% |
| 2025-08-18 | 46.46 | 48.98 | 46.38 | 48.65 | +4.74% | 5.86 | 6.42% |
| 2025-08-15 | 45.61 | 46.77 | 45.54 | 46.45 | +0.63% | 3.22 | 3.64% |
| 2025-08-14 | 45.33 | 47.18 | 44.50 | 46.16 | +1.88% | 4.65 | 5.29% |
| 2025-08-13 | 45.52 | 45.67 | 44.88 | 45.31 | -0.61% | 2.16 | 2.51% |
| 2025-08-12 | 45.60 | 45.77 | 45.08 | 45.59 | -0.11% | 1.51 | 1.74% |
| 2025-08-11 | 44.56 | 46.18 | 44.30 | 45.64 | +3.28% | 2.87 | 3.30% |
| 2025-08-08 | 45.39 | 45.39 | 44.03 | 44.19 | -2.17% | 1.66 | 1.96% |
| 2025-08-07 | 44.94 | 45.79 | 44.71 | 45.17 | +0.56% | 2.15 | 2.48% |
| 2025-08-06 | 44.40 | 45.00 | 44.02 | 44.92 | +0.74% | 1.66 | 1.95% |
| 2025-08-05 | 44.42 | 44.78 | 44.31 | 44.59 | -0.02% | 1.20 | 1.41% |
| 2025-08-04 | 43.80 | 44.63 | 43.20 | 44.60 | +1.36% | 1.44 | 1.71% |
| 2025-08-01 | 43.80 | 44.12 | 43.38 | 44.00 | +0.36% | 1.09 | 1.31% |
| 2025-07-31 | 43.55 | 44.34 | 43.50 | 43.84 | +0.34% | 1.49 | 1.78% |
| 2025-07-30 | 44.69 | 44.69 | 43.56 | 43.69 | -2.17% | 2.02 | 2.40% |
| 2025-07-29 | 45.50 | 45.74 | 44.25 | 44.66 | -2.40% | 2.45 | 2.86% |
| 2025-07-28 | 46.50 | 46.65 | 45.64 | 45.76 | -0.87% | 1.66 | 1.90% |
| 2025-07-25 | 45.49 | 46.50 | 45.23 | 46.16 | +1.29% | 2.55 | 2.89% |
| 2025-07-24 | 45.95 | 46.10 | 45.44 | 45.57 | +0.46% | 1.52 | 1.74% |
| 2025-07-23 | 45.57 | 46.27 | 45.13 | 45.36 | -0.02% | 1.95 | 2.25% |