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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.00 | 46.77 | 44.21 | 44.93 | -2.01% | 2.71 | 3.16% |
| 2026-01-15 | 45.93 | 48.05 | 45.41 | 45.85 | -2.41% | 4.14 | 4.65% |
| 2026-01-14 | 43.97 | 49.90 | 43.96 | 46.98 | +8.45% | 8.30 | 9.15% |
| 2026-01-13 | 45.18 | 45.20 | 43.20 | 43.32 | -3.99% | 2.46 | 2.93% |
| 2026-01-12 | 43.86 | 45.21 | 43.85 | 45.12 | +3.58% | 3.32 | 3.90% |
| 2026-01-09 | 42.42 | 43.79 | 42.25 | 43.56 | +2.54% | 2.81 | 3.40% |
| 2026-01-08 | 42.48 | 42.97 | 41.85 | 42.48 | -0.21% | 1.67 | 2.06% |
| 2026-01-07 | 42.42 | 43.68 | 42.12 | 42.57 | +1.67% | 2.69 | 3.30% |
| 2026-01-06 | 42.22 | 42.80 | 41.41 | 41.87 | -0.78% | 2.06 | 2.58% |
| 2026-01-05 | 41.05 | 42.20 | 40.90 | 42.20 | +1.86% | 2.41 | 3.05% |
| 2025-12-31 | 41.92 | 42.50 | 39.90 | 41.43 | +3.60% | 3.53 | 4.51% |
| 2025-12-30 | 38.68 | 40.21 | 38.68 | 39.99 | +2.49% | 1.45 | 1.91% |
| 2025-12-29 | 38.95 | 39.35 | 38.82 | 39.02 | 0.00% | 0.69 | 0.93% |
| 2025-12-26 | 39.28 | 39.50 | 38.81 | 39.02 | -1.17% | 0.76 | 1.02% |
| 2025-12-25 | 39.62 | 39.80 | 39.06 | 39.48 | -0.38% | 0.77 | 1.03% |
| 2025-12-24 | 38.70 | 40.14 | 38.44 | 39.63 | +1.88% | 1.54 | 2.04% |
| 2025-12-23 | 39.03 | 39.77 | 38.81 | 38.90 | +0.10% | 1.09 | 1.45% |
| 2025-12-22 | 38.94 | 39.29 | 38.77 | 38.86 | -0.21% | 0.80 | 1.08% |
| 2025-12-19 | 38.55 | 39.15 | 38.55 | 38.94 | +1.01% | 0.50 | 0.67% |
| 2025-12-18 | 38.77 | 39.19 | 38.52 | 38.55 | -0.80% | 0.56 | 0.76% |