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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.40 | 48.65 | 47.01 | 48.65 | +2.42% | 2.83 | 3.09% |
| 2025-09-15 | 47.12 | 48.28 | 46.97 | 47.50 | +1.45% | 2.55 | 2.80% |
| 2025-09-12 | 47.05 | 47.65 | 46.76 | 46.82 | -0.83% | 2.10 | 2.34% |
| 2025-09-11 | 46.22 | 47.50 | 45.75 | 47.21 | +1.46% | 2.21 | 2.47% |
| 2025-09-10 | 45.55 | 47.50 | 45.41 | 46.53 | +2.17% | 2.25 | 2.54% |
| 2025-09-09 | 46.72 | 47.30 | 45.40 | 45.54 | -3.41% | 1.78 | 2.02% |
| 2025-09-08 | 46.22 | 47.25 | 46.22 | 47.15 | +1.84% | 1.78 | 1.99% |
| 2025-09-05 | 45.73 | 46.45 | 45.15 | 46.30 | +1.47% | 1.69 | 1.92% |
| 2025-09-04 | 45.85 | 47.27 | 44.77 | 45.63 | -0.74% | 2.06 | 2.35% |
| 2025-09-03 | 46.89 | 47.78 | 45.86 | 45.97 | -1.94% | 2.14 | 2.40% |
| 2025-09-02 | 48.00 | 48.02 | 46.15 | 46.88 | -2.68% | 2.75 | 3.06% |
| 2025-09-01 | 48.70 | 49.08 | 47.67 | 48.17 | -1.15% | 2.53 | 2.74% |
| 2025-08-29 | 49.15 | 49.66 | 48.25 | 48.73 | -0.85% | 2.36 | 2.54% |
| 2025-08-28 | 48.68 | 49.57 | 47.00 | 49.15 | +0.97% | 3.92 | 4.24% |
| 2025-08-27 | 50.00 | 51.74 | 48.68 | 48.68 | -1.97% | 5.10 | 5.30% |
| 2025-08-26 | 49.37 | 50.51 | 48.86 | 49.66 | -0.70% | 4.15 | 4.37% |
| 2025-08-25 | 48.79 | 50.81 | 48.50 | 50.01 | +2.06% | 4.65 | 4.91% |
| 2025-08-22 | 48.30 | 49.70 | 48.20 | 49.00 | +1.20% | 3.69 | 3.93% |
| 2025-08-21 | 48.97 | 49.86 | 48.00 | 48.42 | -1.36% | 4.17 | 4.44% |
| 2025-08-20 | 48.36 | 49.94 | 47.80 | 49.09 | +1.64% | 4.66 | 4.98% |