严牌股份 sz.301081
21.15
+15.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.40 | 21.64 | 18.19 | 21.15 | +15.01% | 4.40 | 10.00% |
| 2026-05-21 | 18.98 | 19.97 | 18.21 | 18.39 | -4.12% | 3.18 | 7.64% |
| 2026-05-20 | 18.70 | 19.50 | 18.39 | 19.18 | +1.27% | 2.20 | 5.30% |
| 2026-05-19 | 19.50 | 19.88 | 18.77 | 18.94 | -0.05% | 2.52 | 6.00% |
| 2026-05-18 | 19.71 | 19.80 | 18.40 | 18.95 | -6.65% | 3.31 | 7.98% |
| 2026-05-15 | 17.54 | 20.30 | 17.17 | 20.30 | +19.98% | 3.50 | 8.53% |
| 2026-05-14 | 17.52 | 18.45 | 16.85 | 16.92 | -1.40% | 1.43 | 3.75% |
| 2026-05-13 | 16.97 | 17.42 | 16.70 | 17.16 | +0.29% | 1.03 | 2.76% |
| 2026-05-12 | 16.94 | 17.25 | 16.58 | 17.11 | +1.36% | 1.25 | 3.38% |
| 2026-05-11 | 16.80 | 17.19 | 16.46 | 16.88 | +2.49% | 1.34 | 3.63% |
| 2026-05-08 | 16.97 | 17.36 | 16.36 | 16.47 | +0.12% | 1.62 | 4.44% |
| 2026-05-07 | 16.74 | 17.21 | 16.34 | 16.45 | -1.97% | 1.06 | 2.89% |
| 2026-05-06 | 16.00 | 17.00 | 16.00 | 16.78 | +5.60% | 1.16 | 3.18% |
| 2026-04-30 | 16.23 | 16.36 | 15.84 | 15.89 | -2.22% | 0.80 | 2.29% |
| 2026-04-29 | 16.06 | 16.54 | 15.75 | 16.25 | +1.37% | 1.08 | 3.05% |
| 2026-04-28 | 15.09 | 16.73 | 14.85 | 16.03 | +5.74% | 1.79 | 5.10% |
| 2026-04-27 | 14.61 | 15.45 | 14.50 | 15.16 | +2.64% | 0.86 | 2.60% |
| 2026-04-24 | 15.27 | 15.51 | 14.77 | 14.77 | -4.22% | 0.92 | 2.80% |
| 2026-04-23 | 16.08 | 16.15 | 15.29 | 15.42 | -4.52% | 1.18 | 3.47% |
| 2026-04-22 | 16.14 | 16.26 | 15.89 | 16.15 | -0.62% | 0.96 | 2.74% |