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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.43 | 41.60 | 40.42 | 40.51 | -2.74% | 1.24 | 1.59% |
| 2025-11-18 | 41.50 | 42.89 | 40.62 | 41.65 | -0.41% | 1.90 | 2.40% |
| 2025-11-17 | 40.88 | 41.98 | 40.51 | 41.82 | +2.07% | 0.89 | 1.12% |
| 2025-11-14 | 41.38 | 41.55 | 40.88 | 40.97 | -1.30% | 0.67 | 0.85% |
| 2025-11-13 | 41.70 | 41.85 | 41.12 | 41.51 | -0.31% | 0.72 | 0.91% |
| 2025-11-12 | 42.33 | 42.51 | 41.20 | 41.64 | -1.65% | 0.92 | 1.16% |
| 2025-11-11 | 42.96 | 43.04 | 42.25 | 42.34 | -1.74% | 0.72 | 0.88% |
| 2025-11-10 | 42.60 | 43.55 | 42.34 | 43.09 | +1.68% | 1.28 | 1.56% |
| 2025-11-07 | 42.60 | 43.03 | 42.38 | 42.38 | -0.94% | 0.76 | 0.93% |
| 2025-11-06 | 43.00 | 43.20 | 42.53 | 42.78 | -1.13% | 1.07 | 1.31% |
| 2025-11-05 | 42.80 | 43.94 | 42.52 | 43.27 | +0.39% | 1.81 | 2.20% |
| 2025-11-04 | 43.60 | 43.73 | 42.33 | 43.10 | -1.91% | 1.87 | 2.28% |
| 2025-11-03 | 41.44 | 44.27 | 41.39 | 43.94 | +6.39% | 3.24 | 3.95% |
| 2025-10-31 | 40.61 | 41.50 | 40.59 | 41.30 | +1.72% | 1.11 | 1.41% |
| 2025-10-30 | 40.87 | 41.22 | 40.55 | 40.60 | -0.81% | 0.92 | 1.18% |
| 2025-10-29 | 40.75 | 40.97 | 40.37 | 40.93 | +0.89% | 0.86 | 1.11% |
| 2025-10-28 | 40.51 | 40.89 | 40.16 | 40.57 | +0.12% | 0.76 | 0.99% |
| 2025-10-27 | 40.60 | 41.28 | 40.25 | 40.52 | +1.43% | 1.01 | 1.31% |
| 2025-10-24 | 40.27 | 40.33 | 39.82 | 39.95 | +0.15% | 0.89 | 1.16% |
| 2025-10-23 | 39.85 | 39.95 | 39.27 | 39.89 | +0.10% | 0.52 | 0.69% |