明月镜片

sz301101 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.27

涨跌幅

-1.81%

成交量

1,074,100 股

成交额

31,666,980 元

换手率

0.55%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.67	29.27	29.89	29.21	-1.81%	1,074,100	31,666,980	0.55
2026-10-13	30.08	29.81	30.08	29.25	-1.16%	1,651,100	49,119,368	0.85
2026-10-12	30.09	30.16	30.18	29.56	+0.23%	1,546,300	46,267,860	0.80
2026-10-09	29.17	30.09	30.15	28.75	+2.98%	1,877,600	55,191,768	0.97
2026-10-08	29.88	29.22	29.97	29.02	-2.27%	1,674,700	49,217,136	0.86
2026-09-30	30.25	29.90	30.46	29.85	-1.09%	1,202,300	36,154,648	0.62
2026-09-29	29.99	30.23	30.47	29.60	+1.10%	1,213,800	36,536,404	0.63
2026-09-28	30.26	29.90	30.26	29.53	-0.60%	1,490,600	44,497,124	0.77
2026-09-24	30.58	30.08	30.58	30.06	-1.15%	1,338,900	40,500,684	0.69
2026-09-23	30.75	30.43	30.83	30.42	-1.39%	1,673,600	51,210,380	0.86
2026-09-22	30.56	30.86	31.19	30.40	+1.41%	2,503,100	77,427,880	1.29
2026-09-21	30.00	30.43	30.56	29.80	+2.15%	2,210,800	67,135,176	1.14
2026-09-18	29.30	29.79	30.25	29.00	+1.67%	2,254,600	67,190,448	1.16
2026-09-17	28.60	29.30	29.47	28.38	+2.66%	1,731,400	50,306,380	0.89
2026-09-16	28.13	28.54	28.69	27.91	+1.46%	1,110,700	31,554,064	0.57
2026-09-15	28.40	28.13	28.42	28.06	-0.81%	727,700	20,541,526	0.37
2026-09-14	28.31	28.36	28.75	28.00	+1.14%	1,174,200	33,349,654	0.60
2026-09-11	28.18	28.04	28.37	27.73	-1.89%	1,672,800	46,821,180	0.86
2026-09-10	28.83	28.58	28.83	28.45	-1.11%	937,300	26,775,074	0.48
2026-09-09	29.42	28.90	29.51	28.77	-1.70%	1,475,800	42,826,528	0.76
2026-09-08	29.67	29.40	29.67	29.32	-0.88%	1,227,100	36,174,048	0.63
2026-09-07	30.08	29.66	30.18	29.58	-1.00%	1,603,000	47,692,540	0.83
2026-09-04	29.90	29.96	30.57	29.84	+0.40%	1,858,800	56,248,480	0.96
2026-09-03	30.66	29.84	31.00	29.78	-2.86%	2,704,800	81,605,688	1.39
2026-09-02	30.60	30.72	31.59	30.22	+0.69%	4,428,200	137,214,640	2.28
2026-09-01	29.88	30.51	30.66	29.80	+1.87%	2,927,100	88,976,752	1.51
2026-08-31	29.27	29.95	29.97	29.01	+2.32%	2,000,300	59,303,924	1.03
2026-08-28	29.70	29.27	29.87	29.27	-1.45%	1,836,000	54,286,160	0.95
2026-08-27	29.94	29.70	30.01	29.41	-0.70%	1,984,900	58,958,800	1.02
2026-08-26	29.44	29.91	30.18	29.44	+1.18%	2,716,600	81,332,400	1.40

需要全历史数据与程序化访问？查看明月镜片日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301101 获取全部历史日线。