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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.52 | 10.79 | 10.40 | 10.75 | +2.09% | 0.45 | 1.95% |
| 2025-08-18 | 10.59 | 10.72 | 10.50 | 10.53 | -0.28% | 0.40 | 1.75% |
| 2025-08-15 | 10.71 | 10.76 | 10.52 | 10.56 | -0.85% | 0.38 | 1.67% |
| 2025-08-14 | 10.96 | 11.05 | 10.60 | 10.65 | -2.38% | 0.40 | 1.71% |
| 2025-08-13 | 11.10 | 11.21 | 10.80 | 10.91 | -1.27% | 0.32 | 1.35% |
| 2025-08-12 | 11.16 | 11.28 | 10.96 | 11.05 | -0.09% | 0.35 | 1.47% |
| 2025-08-11 | 10.99 | 11.09 | 10.90 | 11.06 | +1.28% | 0.33 | 1.38% |
| 2025-08-08 | 10.86 | 10.97 | 10.81 | 10.92 | +0.28% | 0.30 | 1.26% |
| 2025-08-07 | 10.92 | 11.04 | 10.79 | 10.89 | +0.28% | 0.38 | 1.62% |
| 2025-08-06 | 10.82 | 10.88 | 10.72 | 10.86 | +0.84% | 0.34 | 1.44% |
| 2025-08-05 | 10.74 | 10.82 | 10.66 | 10.77 | +0.28% | 0.31 | 1.35% |
| 2025-08-04 | 10.42 | 10.74 | 10.36 | 10.74 | +2.58% | 0.43 | 1.87% |
| 2025-08-01 | 10.29 | 10.54 | 10.23 | 10.47 | +2.05% | 0.40 | 1.77% |
| 2025-07-31 | 10.46 | 10.50 | 10.19 | 10.26 | -1.35% | 0.33 | 1.47% |
| 2025-07-30 | 10.48 | 10.57 | 10.33 | 10.40 | -1.23% | 0.26 | 1.17% |
| 2025-07-29 | 10.53 | 10.64 | 10.38 | 10.53 | +0.38% | 0.32 | 1.39% |
| 2025-07-28 | 10.63 | 10.64 | 10.37 | 10.49 | -0.38% | 0.37 | 1.63% |
| 2025-07-25 | 10.45 | 10.56 | 10.37 | 10.53 | +1.15% | 0.26 | 1.16% |
| 2025-07-24 | 10.40 | 10.61 | 10.34 | 10.41 | +0.48% | 0.28 | 1.27% |
| 2025-07-23 | 10.44 | 10.50 | 10.35 | 10.36 | -0.58% | 0.25 | 1.12% |