明月镜片（301101）历史行情

以下为明月镜片近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	30.250	29.900	30.460	29.850	-0.330	-1.092%	120.23万	0.36亿	0.619%
2026-10-01	30.250	29.900	30.460	29.850	-0.330	-1.092%	120.23万	0.36亿	0.619%
2026-09-30	30.250	29.900	30.460	29.850	-0.330	-1.092%	1.20万	0.00亿	0.000%
2026-09-29	29.990	30.230	30.470	29.600	0.330	1.104%	1.21万	0.00亿	0.000%
2026-09-28	30.260	29.900	30.260	29.530	-0.180	-0.598%	1.49万	0.00亿	0.000%
2026-09-27	30.580	30.080	30.580	30.060	-0.350	-1.150%	133.89万	0.41亿	0.690%
2026-09-24	30.580	30.080	30.580	30.060	-0.350	-1.150%	1.34万	0.00亿	0.000%
2026-09-23	30.750	30.430	30.830	30.420	-0.430	-1.393%	1.67万	0.00亿	0.000%
2026-09-22	30.560	30.860	31.190	30.400	0.430	1.413%	2.50万	0.00亿	0.000%
2026-09-21	30.000	30.430	30.560	29.800	0.640	2.148%	2.21万	0.00亿	0.000%
2026-09-18	29.300	29.790	30.250	29.000	0.490	1.672%	2.25万	0.00亿	0.000%
2026-09-17	28.600	29.300	29.470	28.380	0.760	2.663%	1.73万	0.00亿	0.000%
2026-09-16	28.130	28.540	28.690	27.910	0.410	1.458%	1.11万	0.00亿	0.000%
2026-09-15	28.400	28.130	28.420	28.060	-0.230	-0.811%	0.73万	0.00亿	0.000%
2026-09-14	28.310	28.360	28.750	28.000	0.320	1.141%	1.17万	0.00亿	0.000%
2026-09-11	28.180	28.040	28.370	27.730	-0.540	-1.889%	1.67万	0.00亿	0.000%
2026-09-10	28.830	28.580	28.830	28.450	-0.320	-1.107%	0.94万	0.00亿	0.000%
2026-09-09	29.420	28.900	29.510	28.770	-0.500	-1.701%	1.48万	0.00亿	0.000%
2026-09-08	29.670	29.400	29.670	29.320	-0.260	-0.877%	1.23万	0.00亿	0.000%
2026-09-07	30.080	29.660	30.180	29.580	-0.300	-1.001%	1.60万	0.00亿	0.000%
2026-09-04	29.900	29.960	30.570	29.840	0.120	0.402%	1.86万	0.00亿	0.000%
2026-09-03	30.660	29.840	31.000	29.780	-0.880	-2.865%	2.70万	0.00亿	0.000%
2026-09-02	30.600	30.720	31.590	30.220	0.210	0.688%	4.43万	0.00亿	0.000%
2026-09-01	29.880	30.510	30.660	29.800	0.560	1.870%	2.93万	0.00亿	0.000%
2026-08-31	29.270	29.950	29.970	29.010	0.680	2.323%	2.00万	0.00亿	0.000%
2026-08-28	29.700	29.270	29.870	29.270	-0.430	-1.448%	1.84万	0.00亿	0.000%
2026-08-27	29.940	29.700	30.010	29.410	-0.210	-0.702%	1.98万	0.00亿	0.000%
2026-08-26	29.440	29.910	30.180	29.440	0.350	1.184%	2.72万	0.00亿	0.000%
2026-08-25	28.670	29.560	29.770	28.220	1.390	4.934%	3.15万	0.00亿	0.000%
2026-08-24	29.600	28.170	29.600	28.030	-1.280	-4.346%	2.37万	0.00亿	0.000%
2026-08-21	29.440	29.450	29.850	28.980	-0.190	-0.641%	1.86万	0.00亿	0.000%
2026-08-20	28.790	29.640	29.700	28.710	0.870	3.024%	1.99万	0.00亿	0.000%
2026-08-19	29.400	28.770	29.680	28.620	-0.910	-3.066%	1.80万	0.00亿	0.000%
2026-08-18	29.590	29.680	29.740	29.180	0.130	0.440%	1.76万	0.00亿	0.000%
2026-08-17	29.390	29.550	29.630	28.860	0.320	1.095%	1.55万	0.00亿	0.000%
2026-08-14	29.690	29.230	29.690	29.070	-0.240	-0.814%	1.33万	0.00亿	0.000%
2026-08-13	29.870	29.470	30.040	29.420	-0.400	-1.339%	1.65万	0.00亿	0.000%
2026-08-12	29.990	29.870	30.080	29.620	-0.090	-0.300%	1.23万	0.00亿	0.000%
2026-08-11	29.700	29.960	30.080	29.320	0.170	0.571%	1.78万	0.00亿	0.000%
2026-08-10	29.470	29.790	30.230	29.200	0.260	0.880%	1.97万	0.00亿	0.000%
2026-08-07	29.430	29.530	29.610	28.840	0.090	0.306%	2.19万	0.00亿	0.000%
2026-08-06	29.970	29.440	30.060	29.240	-0.620	-2.063%	2.12万	0.00亿	0.000%
2026-08-05	30.100	30.060	30.290	29.840	-0.040	-0.133%	1.87万	0.00亿	0.000%
2026-08-04	30.500	30.100	30.500	29.940	-0.080	-0.265%	1.86万	0.00亿	0.000%
2026-08-03	30.250	30.180	30.770	29.860	0.210	0.701%	2.49万	0.00亿	0.000%
2026-07-31	29.390	29.970	30.530	29.250	0.500	1.697%	3.11万	0.00亿	0.000%
2026-07-30	29.000	29.470	29.890	28.850	0.370	1.271%	2.73万	0.00亿	0.000%
2026-07-29	27.790	29.100	29.370	27.640	1.390	5.016%	3.50万	0.00亿	0.000%
2026-07-28	27.530	27.710	27.970	27.280	0.110	0.399%	1.69万	0.00亿	0.000%
2026-07-27	26.990	27.600	27.880	26.880	0.570	2.109%	1.72万	0.00亿	0.000%
2026-07-24	27.770	27.030	27.850	27.010	-0.950	-3.395%	1.69万	0.00亿	0.000%
2026-07-23	27.550	27.980	28.090	27.400	0.220	0.793%	2.22万	0.00亿	0.000%
2026-07-22	28.100	27.760	28.390	27.460	-0.650	-2.288%	2.97万	0.00亿	0.000%
2026-07-21	28.660	28.410	29.190	28.220	-0.430	-1.491%	3.12万	0.00亿	0.000%
2026-07-20	28.590	28.840	29.130	28.260	-0.140	-0.483%	3.60万	0.00亿	0.000%
2026-07-17	30.010	28.980	30.500	28.850	-1.160	-3.849%	4.28万	0.00亿	0.000%
2026-07-16	29.090	30.140	30.850	29.000	0.860	2.937%	5.49万	0.00亿	0.000%
2026-07-15	28.530	29.280	29.900	28.340	0.750	2.629%	3.31万	0.00亿	0.000%
2026-07-14	28.360	28.530	28.750	28.140	0.260	0.920%	2.25万	0.00亿	0.000%
2026-07-13	28.510	28.270	28.840	28.220	-0.290	-1.015%	2.37万	0.00亿	0.000%
2026-07-10	28.440	28.560	29.310	28.430	-0.170	-0.592%	2.48万	0.00亿	0.000%
2026-07-09	28.310	28.730	28.770	28.040	0.390	1.376%	2.04万	0.00亿	0.000%
2026-07-08	28.210	28.340	28.780	27.980	0.080	0.283%	2.28万	0.00亿	0.000%
2026-07-07	28.420	28.260	28.770	27.610	-0.350	-1.223%	2.50万	0.00亿	0.000%
2026-07-06	28.830	28.610	29.190	28.510	-0.350	-1.209%	2.08万	0.00亿	0.000%
2026-07-03	28.580	28.960	29.150	28.410	0.500	1.757%	2.15万	0.00亿	0.000%
2026-07-02	28.300	28.460	28.910	28.140	0.170	0.601%	3.00万	0.00亿	0.000%
2026-07-01	27.330	28.290	28.830	27.240	1.050	3.855%	3.39万	0.00亿	0.000%
2026-06-30	27.140	27.240	27.450	26.750	0.060	0.221%	1.77万	0.00亿	0.000%
2026-06-29	26.680	27.180	27.540	26.050	0.490	1.836%	3.20万	0.00亿	0.000%
2026-06-26	27.600	26.690	27.660	26.610	-0.980	-3.542%	2.32万	0.00亿	0.000%
2026-06-25	27.730	27.670	28.170	27.210	-0.330	-1.179%	2.02万	0.00亿	0.000%
2026-06-24	28.680	28.000	28.920	27.890	-0.650	-2.269%	2.25万	0.00亿	0.000%
2026-06-23	29.270	28.650	29.460	28.620	-0.660	-2.252%	1.89万	0.00亿	0.000%
2026-06-22	29.450	29.310	29.630	28.260	-0.280	-0.946%	3.04万	0.00亿	0.000%
2026-06-18	29.900	29.590	30.150	29.440	-0.510	-1.694%	2.27万	0.00亿	0.000%
2026-06-17	29.900	30.100	30.710	29.860	0.090	0.300%	2.13万	0.00亿	0.000%
2026-06-16	30.240	30.010	30.320	29.730	-0.240	-0.793%	1.87万	0.00亿	0.000%
2026-06-15	30.000	30.250	30.350	29.860	0.520	1.749%	2.05万	0.00亿	0.000%
2026-06-12	29.450	29.730	29.790	29.180	0.640	2.200%	1.84万	0.00亿	0.000%
2026-06-11	29.440	29.090	29.800	28.780	-0.640	-2.153%	1.69万	0.00亿	0.000%
2026-06-10	29.860	29.730	30.270	29.350	-0.320	-1.065%	1.53万	0.00亿	0.000%
2026-06-09	29.610	30.050	30.160	29.220	0.450	1.520%	2.07万	0.00亿	0.000%
2026-06-08	30.290	29.600	30.590	29.200	-0.990	-3.236%	2.57万	0.00亿	0.000%
2026-06-05	30.570	30.590	30.970	29.620	0.260	0.857%	2.55万	0.00亿	0.000%
2026-06-04	31.180	30.330	31.430	30.110	-1.040	-3.315%	2.51万	0.00亿	0.000%
2026-06-03	31.960	31.370	32.240	31.180	-0.590	-1.846%	2.15万	0.00亿	0.000%
2026-06-02	32.970	31.960	33.130	31.870	-1.010	-3.063%	1.93万	0.00亿	0.000%
2026-06-01	32.680	32.970	33.400	32.610	0.290	0.887%	1.92万	0.00亿	0.000%
2026-05-29	33.650	32.680	33.870	32.630	-1.070	-3.170%	2.27万	0.00亿	0.000%
2026-05-28	33.880	33.750	34.190	32.900	-0.290	-0.852%	2.39万	0.00亿	0.000%
2026-05-27	33.900	34.040	34.930	33.670	0.208	0.615%	2.14万	0.00亿	0.000%
2026-05-26	33.902	33.832	33.992	33.002	-0.090	-0.265%	2.33万	0.00亿	0.000%
2026-05-25	34.472	33.922	34.772	33.482	-0.550	-1.595%	2.65万	0.00亿	0.000%
2026-05-22	34.502	34.472	34.782	33.952	0.220	0.642%	1.85万	0.00亿	0.000%
2026-05-21	35.102	34.252	35.952	34.212	-0.780	-2.227%	3.14万	0.00亿	0.000%
2026-05-20	35.802	35.032	35.902	34.902	-1.120	-3.098%	3.44万	0.00亿	0.000%
2026-05-19	36.102	36.152	36.692	35.842	-0.090	-0.248%	2.98万	0.00亿	0.000%
2026-05-18	36.602	36.242	36.692	35.802	-1.000	-2.685%	4.01万	0.00亿	0.000%
2026-05-15	37.342	37.242	37.952	36.462	0.490	1.333%	6.29万	0.00亿	0.000%
2026-05-14	36.342	36.752	38.292	35.612	0.420	1.156%	5.47万	0.00亿	0.000%
2026-05-13	35.662	36.332	36.462	35.502	0.870	2.453%	2.66万	0.00亿	0.000%
2026-05-12	36.302	35.462	36.552	35.302	-0.720	-1.990%	2.01万	0.00亿	0.000%
2026-05-11	36.302	36.182	36.322	35.722	-0.140	-0.385%	2.27万	0.00亿	0.000%
2026-05-08	35.912	36.322	36.542	35.852	0.280	0.777%	2.52万	0.00亿	0.000%
2026-05-07	35.572	36.042	36.222	35.392	0.660	1.865%	2.54万	0.00亿	0.000%
2026-05-06	35.152	35.382	35.682	35.112	0.340	0.970%	2.66万	0.00亿	0.000%
2026-04-30	35.552	35.042	35.642	35.002	-0.460	-1.296%	1.94万	0.00亿	0.000%
2026-04-29	35.172	35.502	35.842	35.162	0.210	0.595%	2.07万	0.00亿	0.000%
2026-04-28	36.052	35.292	36.352	35.082	-0.730	-2.027%	2.54万	0.00亿	0.000%
2026-04-27	35.982	36.022	36.102	35.312	0.370	1.038%	3.03万	0.00亿	0.000%
2026-04-24	35.202	35.652	36.302	35.112	0.090	0.253%	3.44万	0.00亿	0.000%
2026-04-23	35.372	35.562	36.302	35.182	1.030	2.983%	4.45万	0.00亿	0.000%
2026-04-22	34.082	34.532	34.592	33.962	0.230	0.671%	1.52万	0.00亿	0.000%
2026-04-21	34.502	34.302	34.562	34.072	-0.280	-0.810%	1.26万	0.00亿	0.000%
2026-04-20	34.362	34.582	34.772	34.142	0.220	0.640%	1.65万	0.00亿	0.000%
2026-04-17	34.482	34.362	34.522	34.112	-0.210	-0.607%	1.63万	0.00亿	0.000%
2026-04-16	34.322	34.572	34.642	34.302	0.240	0.699%	1.45万	0.00亿	0.000%
2026-04-15	34.842	34.332	35.032	34.322	-0.350	-1.009%	2.32万	0.00亿	0.000%
2026-04-14	35.302	34.682	36.402	34.192	0.520	1.522%	3.21万	0.00亿	0.000%
2026-04-13	34.392	34.162	34.422	33.952	-0.240	-0.698%	1.45万	0.00亿	0.000%
2026-04-10	34.182	34.402	34.672	34.102	0.500	1.475%	2.14万	0.00亿	0.000%
2026-04-09	33.872	33.902	34.602	33.612	-0.290	-0.848%	2.06万	0.00亿	0.000%
2026-04-08	35.382	34.192	35.382	33.202	2.000	6.213%	3.08万	0.00亿	0.000%
2026-04-07	32.402	32.192	32.592	32.052	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-03	32.902	32.192	33.012	32.002	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-02	33.122	32.862	33.392	32.612	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-01	33.102	33.282	33.402	32.802	0.000	0.000%	1.70万	0.00亿	0.000%