明月镜片(301101)股票信息
| 股票代码 | 301101 |
| 股票名称 | 明月镜片 |
| 最新价/元 | 25.96 |
| 涨跌额/元 | -4.69 |
| 涨跌幅/% | -15.30 |
| 买入/元 | 25.95 |
| 卖出/元 | 25.96 |
| 昨收/元 | 30.65 |
| 今开/元 | 28.80 |
| 最高/元 | 29.03 |
| 最低/元 | 25.81 |
| 成交量/手 | 99710.50 |
| 成交额/万 | 27410.86 |
| 股净值/元 | 33.21 |
| 市净率 | 3.30 |
| 总市值/万 | 523125.41 |
| 流通值/万 | 185531.19 |
| 换手率/% | 13.95 |
| 入市日期 | 2021-12-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
明月镜片(301101)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.80 | 25.96 | -4.69 | -15.30 | 99710.50 | 27410.86 | 13.95 |
| 2024-10-08 | 32.66 | 30.65 | 3.10 | 11.25 | 139368.13 | 42007.79 | 19.50 |
| 2024-09-30 | 25.36 | 27.55 | 3.61 | 15.08 | 145983.37 | 38073.97 | 20.43 |
| 2024-09-27 | 22.86 | 23.94 | 1.26 | 5.56 | 106982.99 | 25110.88 | 14.97 |
| 2024-09-26 | 21.97 | 22.68 | 0.55 | 2.49 | 86918.15 | 19036.53 | 12.16 |
| 2024-09-25 | 21.99 | 22.13 | 0.29 | 1.33 | 73206.00 | 16323.66 | 10.24 |
| 2024-09-24 | 21.02 | 21.84 | 0.84 | 4.00 | 59568.00 | 12786.58 | 8.33 |
| 2024-09-23 | 21.30 | 21.00 | -0.32 | -1.50 | 36523.70 | 7723.22 | 5.11 |
| 2024-09-20 | 21.50 | 21.32 | 0.01 | 0.05 | 46345.27 | 9907.57 | 6.48 |
| 2024-09-19 | 21.14 | 21.31 | 0.35 | 1.67 | 44010.68 | 9401.17 | 6.16 |
| 2024-09-18 | 21.39 | 20.96 | -0.44 | -2.06 | 31334.50 | 6584.86 | 4.38 |
| 2024-09-13 | 21.85 | 21.40 | -0.60 | -2.73 | 36438.50 | 7896.33 | 5.10 |
| 2024-09-12 | 22.71 | 22.00 | -0.66 | -2.91 | 42572.34 | 9537.11 | 5.96 |
| 2024-09-11 | 22.46 | 22.66 | 0.00 | 0.00 | 33956.70 | 7754.23 | 4.75 |
| 2024-09-10 | 22.75 | 22.66 | -0.23 | -1.01 | 34802.90 | 7861.14 | 4.87 |
| 2024-09-09 | 22.56 | 22.89 | 0.22 | 0.97 | 51988.68 | 11865.40 | 7.27 |
| 2024-09-06 | 23.53 | 22.67 | -0.99 | -4.18 | 61816.69 | 14201.93 | 8.65 |
| 2024-09-05 | 24.00 | 23.66 | -0.41 | -1.70 | 64467.00 | 15287.81 | 9.02 |
| 2024-09-04 | 25.15 | 24.07 | -1.73 | -6.71 | 94242.47 | 22719.45 | 13.19 |
| 2024-09-03 | 25.73 | 25.80 | -0.03 | -0.12 | 71199.94 | 18348.68 | 9.96 |
| 2024-09-02 | 26.36 | 25.83 | -1.12 | -4.16 | 103607.79 | 27660.70 | 14.50 |
| 2024-08-30 | 25.72 | 26.95 | 0.58 | 2.20 | 142093.08 | 38559.96 | 19.88 |
| 2024-08-29 | 25.40 | 26.37 | 0.85 | 3.33 | 124793.81 | 32313.24 | 17.46 |
| 2024-08-28 | 25.91 | 25.52 | -0.50 | -1.92 | 88686.67 | 22882.68 | 12.41 |
| 2024-08-27 | 27.14 | 26.02 | -1.83 | -6.57 | 111415.94 | 29726.96 | 15.59 |
| 2024-08-26 | 24.50 | 27.85 | 2.82 | 11.27 | 183537.45 | 48903.58 | 25.68 |
| 2024-08-23 | 24.45 | 25.03 | -0.03 | -0.12 | 112937.67 | 27849.33 | 15.80 |
| 2024-08-22 | 27.01 | 25.06 | -2.44 | -8.87 | 138643.72 | 36026.33 | 19.40 |
| 2024-08-21 | 25.38 | 27.50 | 1.37 | 5.24 | 178416.37 | 47870.85 | 24.96 |
| 2024-08-20 | 24.74 | 26.13 | 0.87 | 3.44 | 181426.58 | 48613.96 | 25.39 |
| 2024-08-19 | 25.12 | 25.26 | -2.00 | -7.34 | 152130.53 | 37749.65 | 21.29 |
| 2024-08-16 | 27.27 | 27.26 | -1.15 | -4.05 | 211042.27 | 57384.48 | 29.53 |
| 2024-08-15 | 25.60 | 28.41 | 1.43 | 5.30 | 244897.12 | 68873.03 | 34.27 |
| 2024-08-14 | 23.44 | 26.98 | 4.50 | 20.02 | 184871.96 | 44776.17 | 25.87 |
| 2024-08-13 | 20.47 | 22.48 | 1.80 | 8.70 | 106760.11 | 24036.08 | 14.94 |
| 2024-08-12 | 20.17 | 20.68 | 0.43 | 2.12 | 26371.00 | 5461.60 | 3.69 |
| 2024-08-09 | 20.55 | 20.25 | -0.22 | -1.08 | 13043.72 | 2668.85 | 1.83 |
| 2024-08-08 | 20.50 | 20.47 | -0.06 | -0.29 | 17658.20 | 3599.90 | 2.47 |
| 2024-08-07 | 20.78 | 20.53 | -0.27 | -1.30 | 16742.80 | 3435.03 | 2.34 |
| 2024-08-06 | 20.33 | 20.80 | 0.62 | 3.07 | 28080.78 | 5805.30 | 3.93 |
| 2024-08-05 | 20.70 | 20.18 | -0.68 | -3.26 | 27093.28 | 5583.11 | 3.79 |
| 2024-08-02 | 20.88 | 20.86 | -0.28 | -1.33 | 28165.00 | 5948.06 | 3.94 |
| 2024-08-01 | 21.55 | 21.14 | -0.40 | -1.86 | 39149.87 | 8319.63 | 5.48 |
| 2024-07-31 | 20.76 | 21.54 | 0.42 | 1.99 | 43780.74 | 9313.22 | 6.13 |
| 2024-07-30 | 21.30 | 21.12 | -0.84 | -3.83 | 53162.07 | 11512.45 | 7.44 |
| 2024-07-29 | 20.54 | 21.96 | 1.44 | 7.02 | 56450.89 | 12074.08 | 7.90 |
| 2024-07-26 | 20.98 | 20.52 | -0.45 | -2.15 | 21230.00 | 4428.47 | 2.97 |
| 2024-07-25 | 21.03 | 20.97 | -0.17 | -0.80 | 13433.50 | 2837.07 | 1.88 |
| 2024-07-24 | 22.00 | 21.14 | -0.87 | -3.95 | 21510.79 | 4616.68 | 3.01 |
| 2024-07-23 | 22.93 | 22.01 | -1.19 | -5.13 | 26165.32 | 5862.13 | 3.66 |
| 2024-07-22 | 23.50 | 23.20 | -0.34 | -1.44 | 19353.88 | 4507.14 | 2.71 |
| 2024-07-19 | 23.20 | 23.54 | 0.24 | 1.03 | 23354.14 | 5508.93 | 3.27 |
| 2024-07-18 | 23.31 | 23.30 | -0.28 | -1.19 | 15377.96 | 3558.20 | 2.15 |
| 2024-07-17 | 23.72 | 23.58 | -0.34 | -1.42 | 18348.04 | 4376.44 | 2.57 |
| 2024-07-16 | 23.75 | 23.92 | 0.32 | 1.36 | 27378.81 | 6484.67 | 3.83 |
| 2024-07-15 | 22.54 | 23.60 | 0.92 | 4.06 | 35580.40 | 8384.30 | 4.98 |
| 2024-07-12 | 22.88 | 22.68 | -0.39 | -1.69 | 10256.29 | 2345.71 | 1.44 |
| 2024-07-11 | 23.30 | 23.07 | 0.39 | 1.72 | 18070.87 | 4171.69 | 2.53 |
| 2024-07-10 | 22.23 | 22.68 | 0.33 | 1.48 | 15704.69 | 3545.27 | 2.20 |
| 2024-07-09 | 22.16 | 22.35 | 0.18 | 0.81 | 10329.00 | 2298.57 | 1.45 |
| 2024-07-08 | 22.60 | 22.17 | -0.46 | -2.03 | 9775.65 | 2162.06 | 1.37 |
| 2024-07-05 | 22.05 | 22.63 | 0.63 | 2.86 | 11281.50 | 2515.07 | 1.58 |
| 2024-07-04 | 22.53 | 22.00 | -0.42 | -1.87 | 9620.00 | 2139.07 | 1.35 |
| 2024-07-03 | 22.58 | 22.42 | -0.17 | -0.75 | 7857.63 | 1772.64 | 1.10 |
| 2024-07-02 | 22.70 | 22.59 | 0.00 | 0.00 | 7353.28 | 1660.54 | 1.03 |
| 2024-07-01 | 21.88 | 22.59 | 0.25 | 1.12 | 11884.65 | 2637.51 | 1.66 |
| 2024-06-28 | 22.02 | 22.34 | 0.18 | 0.81 | 10861.36 | 2415.09 | 1.52 |
| 2024-06-27 | 22.74 | 22.16 | -0.59 | -2.59 | 13012.87 | 2894.67 | 1.82 |
| 2024-06-26 | 21.84 | 22.75 | 0.91 | 4.17 | 15400.00 | 3427.50 | 2.15 |
| 2024-06-25 | 21.81 | 21.84 | 0.14 | 0.65 | 8326.00 | 1829.28 | 1.17 |
| 2024-06-24 | 22.09 | 21.70 | -0.50 | -2.25 | 14332.70 | 3133.95 | 2.01 |
| 2024-06-21 | 22.00 | 22.20 | 0.23 | 1.05 | 14670.34 | 3225.12 | 2.05 |
| 2024-06-20 | 22.74 | 21.97 | -0.77 | -3.39 | 16365.97 | 3636.69 | 2.29 |
| 2024-06-19 | 22.95 | 22.74 | -0.21 | -0.92 | 7862.50 | 1790.96 | 1.10 |
| 2024-06-18 | 22.88 | 22.95 | 0.10 | 0.44 | 14368.83 | 3285.94 | 2.01 |
| 2024-06-17 | 23.17 | 22.85 | -0.53 | -2.27 | 17627.99 | 4031.83 | 2.47 |
| 2024-06-14 | 24.06 | 23.38 | -0.68 | -2.83 | 13973.13 | 3290.96 | 1.96 |
| 2024-06-13 | 24.30 | 24.06 | -0.24 | -0.99 | 7768.00 | 1874.21 | 1.09 |
| 2024-06-12 | 24.33 | 24.30 | -0.11 | -0.45 | 6717.92 | 1642.85 | 0.94 |
| 2024-06-11 | 24.48 | 24.41 | -0.10 | -0.41 | 9336.23 | 2261.15 | 1.31 |
| 2024-06-07 | 23.68 | 24.51 | 1.01 | 4.30 | 11356.73 | 2740.53 | 1.59 |
| 2024-06-06 | 24.25 | 23.50 | -0.69 | -2.85 | 13933.50 | 3300.34 | 1.95 |
| 2024-06-05 | 24.89 | 24.19 | -0.69 | -2.77 | 10124.36 | 2483.55 | 1.42 |
| 2024-06-04 | 25.28 | 24.88 | -0.34 | -1.35 | 7894.50 | 1965.78 | 1.10 |
| 2024-06-03 | 25.98 | 25.22 | -0.60 | -2.32 | 9507.50 | 2410.95 | 1.33 |
| 2024-05-31 | 25.67 | 25.82 | 0.04 | 0.16 | 5663.50 | 1465.96 | 0.79 |
| 2024-05-30 | 25.86 | 25.78 | -0.13 | -0.50 | 4783.00 | 1233.14 | 0.67 |
| 2024-05-29 | 25.93 | 25.91 | -0.01 | -0.04 | 4217.00 | 1096.71 | 0.59 |
| 2024-05-28 | 26.08 | 25.92 | -0.12 | -0.46 | 4268.00 | 1112.01 | 0.60 |
| 2024-05-27 | 26.37 | 26.34 | 0.15 | 0.57 | 7781.55 | 2012.78 | 1.09 |
| 2024-05-24 | 26.29 | 26.19 | -0.10 | -0.38 | 7529.00 | 1979.77 | 1.05 |
| 2024-05-23 | 26.99 | 26.29 | -0.71 | -2.63 | 8737.00 | 2314.45 | 1.22 |
| 2024-05-22 | 27.19 | 27.00 | -0.20 | -0.74 | 6357.56 | 1721.24 | 0.89 |
| 2024-05-21 | 27.36 | 27.20 | -0.28 | -1.02 | 5751.50 | 1564.44 | 0.80 |
| 2024-05-20 | 27.25 | 27.48 | 0.24 | 0.88 | 10950.17 | 3020.90 | 1.53 |
| 2024-05-17 | 27.40 | 27.24 | 0.07 | 0.26 | 7730.00 | 2095.56 | 1.08 |
| 2024-05-16 | 27.17 | 27.17 | 0.01 | 0.04 | 7104.58 | 1936.29 | 0.99 |
| 2024-05-15 | 27.13 | 27.16 | 0.03 | 0.11 | 7410.50 | 2012.44 | 1.04 |
| 2024-05-14 | 26.69 | 27.13 | 0.25 | 0.93 | 7062.46 | 1915.85 | 0.99 |
| 2024-05-13 | 27.22 | 26.88 | -0.67 | -2.43 | 11549.31 | 3123.32 | 1.62 |
日K线
周K线
月K线
