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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.00 | 46.20 | 45.17 | 45.37 | -2.05% | 1.78 | 2.04% |
| 2025-07-21 | 45.85 | 46.56 | 45.71 | 46.32 | +0.98% | 1.60 | 1.81% |
| 2025-07-18 | 46.44 | 46.78 | 45.73 | 45.87 | -1.42% | 1.55 | 1.76% |
| 2025-07-17 | 45.82 | 46.80 | 45.57 | 46.53 | +1.62% | 1.94 | 2.19% |
| 2025-07-16 | 45.65 | 46.14 | 45.35 | 45.79 | +0.20% | 1.17 | 1.34% |
| 2025-07-15 | 46.53 | 46.53 | 45.00 | 45.70 | -1.61% | 1.81 | 2.07% |
| 2025-07-14 | 45.80 | 46.78 | 45.31 | 46.45 | +1.44% | 1.71 | 1.94% |
| 2025-07-11 | 45.70 | 46.14 | 45.01 | 45.79 | +0.28% | 1.63 | 1.88% |
| 2025-07-10 | 46.00 | 46.35 | 45.33 | 45.66 | -1.30% | 1.63 | 1.86% |
| 2025-07-09 | 47.15 | 47.26 | 46.25 | 46.26 | -1.80% | 1.93 | 2.16% |
| 2025-07-08 | 46.36 | 47.25 | 46.11 | 47.11 | +1.51% | 1.94 | 2.17% |
| 2025-07-07 | 46.00 | 46.76 | 45.83 | 46.41 | +0.17% | 1.33 | 1.50% |
| 2025-07-04 | 47.50 | 47.53 | 46.14 | 46.33 | -2.03% | 2.28 | 2.55% |
| 2025-07-03 | 46.96 | 47.58 | 46.96 | 47.29 | +0.25% | 1.75 | 1.94% |
| 2025-07-02 | 48.00 | 48.00 | 46.52 | 47.17 | -1.95% | 2.61 | 2.91% |
| 2025-07-01 | 48.52 | 48.80 | 47.71 | 48.11 | -1.72% | 3.02 | 3.29% |
| 2025-06-30 | 47.80 | 49.49 | 47.60 | 48.95 | +0.29% | 4.46 | 4.82% |
| 2025-06-27 | 52.00 | 52.50 | 47.30 | 48.81 | -4.50% | 7.17 | 7.65% |
| 2025-06-26 | 52.00 | 52.20 | 50.80 | 51.11 | -3.68% | 6.03 | 6.15% |
| 2025-06-25 | 51.50 | 54.12 | 49.85 | 53.06 | +4.45% | 8.69 | 8.81% |