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
2025-12-16	39.03	38.58	-0.70	-1.78%	38.55	39.44	15283	5940	0.80%
2025-12-15	39.75	39.28	-0.81	-2.02%	39.13	40.46	22300	8823	1.17%
2025-12-12	40.06	40.09	0.01	0.02%	39.58	40.45	17058	6833	0.89%
2025-12-11	40.65	40.08	-0.58	-1.43%	39.97	40.75	20990	8449	1.10%
2025-12-10	40.94	40.66	-0.27	-0.66%	40.20	41.12	23062	9336	1.21%
2025-12-09	41.71	40.93	-0.97	-2.32%	40.90	41.96	24902	10292	1.30%
2025-12-08	41.38	41.90	0.29	0.70%	41.30	42.18	31599	13214	1.66%
2025-12-05	40.30	41.61	1.32	3.28%	39.80	42.78	50449	20873	2.64%
2025-12-04	41.29	40.29	-1.19	-2.87%	40.00	41.29	29969	12109	1.57%
2025-12-03	42.15	41.48	-0.90	-2.12%	41.39	42.77	29751	12457	1.56%
2025-12-02	43.27	42.38	-0.42	-0.98%	41.87	43.31	44577	18855	2.33%
2025-12-01	41.83	42.80	1.09	2.61%	41.32	43.55	83420	35647	4.37%
2025-11-28	41.80	41.71	1.02	2.51%	41.31	43.47	88901	37566	4.66%
2025-11-27	40.32	40.69	0.35	0.87%	40.32	41.75	34863	14329	1.83%
2025-11-26	40.43	40.34	-0.21	-0.52%	40.18	41.50	27392	11148	1.43%
2025-11-25	39.69	40.55	1.14	2.89%	39.66	41.18	34315	13905	1.80%
2025-11-24	38.88	39.41	0.64	1.65%	38.62	39.69	18675	7323	0.98%
2025-11-21	39.77	38.77	-1.28	-3.20%	38.41	40.22	27976	10943	1.47%
2025-11-20	40.52	40.05	-0.46	-1.14%	39.86	40.87	19969	8036	1.05%
2025-11-19	41.43	40.51	-1.14	-2.74%	40.42	41.60	30413	12433	1.59%
2025-11-18	41.50	41.65	-0.17	-0.41%	40.62	42.89	45727	19042	2.40%
2025-11-17	40.88	41.82	0.85	2.07%	40.51	41.98	21428	8866	1.12%
2025-11-14	41.38	40.97	-0.54	-1.30%	40.88	41.55	16227	6692	0.85%
2025-11-13	41.70	41.51	-0.13	-0.31%	41.12	41.85	17416	7225	0.91%
2025-11-12	42.33	41.64	-0.70	-1.65%	41.20	42.51	22104	9233	1.16%
2025-11-11	42.96	42.34	-0.75	-1.74%	42.25	43.04	16827	7155	0.88%
2025-11-10	42.60	43.09	0.71	1.68%	42.34	43.55	29732	12782	1.56%
2025-11-07	42.60	42.38	-0.40	-0.94%	42.38	43.03	17845	7614	0.93%
2025-11-06	43.00	42.78	-0.49	-1.13%	42.53	43.20	24986	10690	1.31%
2025-11-05	42.80	43.27	0.17	0.39%	42.52	43.94	41918	18123	2.20%
2025-11-04	43.60	43.10	-0.84	-1.91%	42.33	43.73	43621	18706	2.28%
2025-11-03	41.44	43.94	2.64	6.39%	41.39	44.27	75423	32392	3.95%
2025-10-31	40.61	41.30	0.70	1.72%	40.59	41.50	26838	11060	1.41%
2025-10-30	40.87	40.60	-0.33	-0.81%	40.55	41.22	22545	9213	1.18%
2025-10-29	40.75	40.93	0.36	0.89%	40.37	40.97	21199	8639	1.11%
2025-10-28	40.51	40.57	0.05	0.12%	40.16	40.89	18822	7648	0.99%
2025-10-27	40.60	40.52	0.57	1.43%	40.25	41.28	24936	10128	1.31%
2025-10-24	40.27	39.95	0.06	0.15%	39.82	40.33	22173	8882	1.16%
2025-10-23	39.85	39.89	0.04	0.10%	39.27	39.95	13161	5204	0.69%
2025-10-22	39.77	39.85	-0.04	-0.10%	39.53	40.24	15400	6147	0.81%
2025-10-21	39.68	39.89	0.50	1.27%	39.37	40.15	17399	6936	0.91%
2025-10-20	39.40	39.39	0.34	0.87%	39.09	39.60	16758	6594	0.88%
2025-10-17	41.05	39.05	-1.65	-4.05%	38.99	41.20	33732	13446	1.77%
2025-10-16	41.03	40.70	-0.60	-1.45%	40.34	41.17	20517	8361	1.07%
2025-10-15	41.49	41.30	0.32	0.78%	40.70	41.49	19544	8053	1.02%
2025-10-14	42.33	40.98	-1.12	-2.66%	40.80	42.59	31105	12935	1.63%
2025-10-13	41.32	42.10	-1.25	-2.88%	40.55	42.50	35432	14804	1.86%
2025-10-10	44.71	43.35	-1.76	-3.90%	43.24	44.90	41072	17997	2.15%
2025-10-09	45.20	45.11	0.56	1.26%	44.60	46.37	57302	26098	3.00%
2025-09-30	43.38	44.55	1.18	2.72%	42.90	44.80	39214	17239	2.05%
2025-09-29	43.09	43.37	0.29	0.67%	42.39	43.51	24939	10733	1.31%
2025-09-26	44.62	43.08	-1.88	-4.18%	43.02	44.87	50334	22017	2.64%
2025-09-25	45.50	44.96	-0.23	-0.51%	44.86	46.18	39803	18094	2.08%
2025-09-24	44.80	45.19	0.04	0.09%	44.51	45.50	34892	15764	1.83%
2025-09-23	46.98	45.15	-1.58	-3.38%	44.20	47.48	49775	22600	2.61%
2025-09-22	46.90	46.73	0.48	1.04%	46.45	48.02	40864	19170	2.14%
2025-09-19	47.50	46.25	-1.28	-2.69%	45.86	47.73	47850	22314	2.51%
2025-09-18	48.55	47.53	-1.27	-2.60%	47.01	48.98	70849	34018	3.71%
2025-09-17	49.08	48.80	0.15	0.31%	48.66	49.90	75599	37208	3.96%
2025-09-16	47.40	48.65	1.15	2.42%	47.01	48.65	58918	28261	3.09%
2025-09-15	47.12	47.50	0.68	1.45%	46.97	48.28	53378	25476	2.80%
2025-09-12	47.05	46.82	-0.39	-0.83%	46.76	47.65	44597	21048	2.34%
2025-09-11	46.22	47.21	0.68	1.46%	45.75	47.50	47223	22124	2.47%
2025-09-10	45.55	46.53	0.99	2.17%	45.41	47.50	48461	22482	2.54%
2025-09-09	46.72	45.54	-1.61	-3.41%	45.40	47.30	38599	17802	2.02%
2025-09-08	46.22	47.15	0.85	1.84%	46.22	47.25	38006	17806	1.99%