明月镜片 (301101) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	29.69	29.23	-0.24	-0.81%	29.07	29.69	13273	3887	0.68%
2026-08-13	29.87	29.47	-0.40	-1.34%	29.42	30.04	16534	4913	0.85%
2026-08-12	29.99	29.87	-0.09	-0.30%	29.62	30.08	12274	3669	0.63%
2026-08-11	29.70	29.96	0.17	0.57%	29.32	30.08	17763	5281	0.92%
2026-08-10	29.47	29.79	0.26	0.88%	29.20	30.23	19740	5875	1.02%
2026-08-07	29.43	29.53	0.09	0.31%	28.84	29.61	21929	6416	1.13%
2026-08-06	29.97	29.44	-0.62	-2.06%	29.24	30.06	21242	6279	1.09%
2026-08-05	30.10	30.06	-0.04	-0.13%	29.84	30.29	18688	5617	0.96%
2026-08-04	30.50	30.10	-0.08	-0.27%	29.94	30.50	18617	5610	0.96%
2026-08-03	30.25	30.18	0.21	0.70%	29.86	30.77	24892	7547	1.28%
2026-07-31	29.39	29.97	0.50	1.70%	29.25	30.53	31134	9333	1.60%
2026-07-30	29.00	29.47	0.37	1.27%	28.85	29.89	27317	8076	1.41%
2026-07-29	27.79	29.10	1.39	5.02%	27.64	29.37	34988	10087	1.80%
2026-07-28	27.53	27.71	0.11	0.40%	27.28	27.97	16893	4674	0.87%
2026-07-27	26.99	27.60	0.57	2.11%	26.88	27.88	17225	4752	0.89%
2026-07-24	27.77	27.03	-0.95	-3.40%	27.01	27.85	16868	4612	0.87%
2026-07-23	27.55	27.98	0.22	0.79%	27.40	28.09	22177	6164	1.14%
2026-07-22	28.10	27.76	-0.65	-2.29%	27.46	28.39	29691	8267	1.53%
2026-07-21	28.66	28.41	-0.43	-1.49%	28.22	29.19	31168	8900	1.61%
2026-07-20	28.59	28.84	-0.14	-0.48%	28.26	29.13	35952	10321	1.85%
2026-07-17	30.01	28.98	-1.16	-3.85%	28.85	30.50	42839	12649	2.21%
2026-07-16	29.09	30.14	0.86	2.94%	29.00	30.85	54914	16543	2.83%
2026-07-15	28.53	29.28	0.75	2.63%	28.34	29.90	33070	9652	1.70%
2026-07-14	28.36	28.53	0.26	0.92%	28.14	28.75	22518	6410	1.16%
2026-07-13	28.51	28.27	-0.29	-1.02%	28.22	28.84	23652	6728	1.24%
2026-07-10	28.44	28.56	-0.17	-0.59%	28.43	29.31	24834	7172	1.30%
2026-07-09	28.31	28.73	0.39	1.38%	28.04	28.77	20377	5794	1.07%
2026-07-08	28.21	28.34	0.08	0.28%	27.98	28.78	22781	6476	1.19%
2026-07-07	28.42	28.26	-0.35	-1.22%	27.61	28.77	24966	7031	1.31%
2026-07-06	28.83	28.61	-0.35	-1.21%	28.51	29.19	20801	5976	1.09%
2026-07-03	28.58	28.96	0.50	1.76%	28.41	29.15	21456	6200	1.12%
2026-07-02	28.30	28.46	0.17	0.60%	28.14	28.91	29992	8577	1.57%
2026-07-01	27.33	28.29	1.05	3.85%	27.24	28.83	33920	9599	1.78%
2026-06-30	27.14	27.24	0.06	0.22%	26.75	27.45	17707	4797	0.93%
2026-06-29	26.68	27.18	0.49	1.84%	26.05	27.54	31950	8572	1.67%
2026-06-26	27.60	26.69	-0.98	-3.54%	26.61	27.66	23227	6247	1.22%
2026-06-25	27.73	27.67	-0.33	-1.18%	27.21	28.17	20227	5586	1.06%
2026-06-24	28.68	28.00	-0.65	-2.27%	27.89	28.92	22538	6358	1.18%
2026-06-23	29.27	28.65	-0.66	-2.25%	28.62	29.46	18912	5491	0.99%
2026-06-22	29.45	29.31	-0.28	-0.95%	28.26	29.63	30405	8776	1.59%
2026-06-18	29.90	29.59	-0.51	-1.69%	29.44	30.15	22726	6766	1.19%
2026-06-17	29.90	30.10	0.09	0.30%	29.86	30.71	21270	6417	1.11%
2026-06-16	30.24	30.01	-0.24	-0.79%	29.73	30.32	18710	5615	0.98%
2026-06-15	30.00	30.25	0.52	1.75%	29.86	30.35	20524	6180	1.08%
2026-06-12	29.45	29.73	0.64	2.20%	29.18	29.79	18412	5448	0.96%
2026-06-11	29.44	29.09	-0.64	-2.15%	28.78	29.80	16948	4936	0.89%
2026-06-10	29.86	29.73	-0.32	-1.06%	29.35	30.27	15294	4551	0.80%
2026-06-09	29.61	30.05	0.45	1.52%	29.22	30.16	20679	6148	1.08%
2026-06-08	30.29	29.60	-0.99	-3.24%	29.20	30.59	25747	7696	1.35%
2026-06-05	30.57	30.59	0.26	0.86%	29.62	30.97	25507	7745	1.34%
2026-06-04	31.18	30.33	-1.04	-3.32%	30.11	31.43	25142	7700	1.32%
2026-06-03	31.96	31.37	-0.59	-1.85%	31.18	32.24	21475	6796	1.12%
2026-06-02	32.97	31.96	-1.01	-3.06%	31.87	33.13	19311	6224	1.01%
2026-06-01	32.68	32.97	0.29	0.89%	32.61	33.40	19190	6339	1.01%
2026-05-29	33.65	32.68	-1.07	-3.17%	32.63	33.87	22657	7472	1.19%
2026-05-28	33.88	33.75	-0.29	-0.85%	32.90	34.19	23873	8014	1.25%
2026-05-27	33.90	34.04	0.21	0.62%	33.67	34.93	21383	7330	1.12%
2026-05-26	34.40	34.33	-0.09	-0.26%	33.50	34.49	23293	7905	1.22%
2026-05-25	34.97	34.42	-0.55	-1.57%	33.98	35.27	26514	9115	1.39%
2026-05-22	35.00	34.97	0.22	0.63%	34.45	35.28	18519	6471	0.97%
2026-05-21	35.60	34.75	-0.78	-2.20%	34.71	36.45	31426	11230	1.65%
2026-05-20	36.30	35.53	-1.12	-3.06%	35.40	36.40	34385	12270	1.80%
2026-05-19	36.60	36.65	-0.09	-0.24%	36.34	37.19	29811	10939	1.56%
2026-05-18	37.10	36.74	-1.00	-2.65%	36.30	37.19	40144	14706	2.10%
2026-05-15	37.84	37.74	0.49	1.32%	36.96	38.45	62931	23834	3.30%
2026-05-14	36.84	37.25	0.42	1.14%	36.11	38.79	54655	20478	2.86%
2026-05-13	36.16	36.83	0.87	2.42%	36.00	36.96	26639	9759	1.40%
2026-05-12	36.80	35.96	-0.72	-1.96%	35.80	37.05	20064	7280	1.05%
2026-05-11	36.80	36.68	-0.14	-0.38%	36.22	36.82	22650	8275	1.19%