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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.45 | 10.62 | 10.35 | 10.42 | -0.38% | 0.34 | 1.48% |
| 2025-07-21 | 10.35 | 10.50 | 10.29 | 10.46 | +1.06% | 0.32 | 1.43% |
| 2025-07-18 | 10.42 | 10.42 | 10.28 | 10.35 | +0.10% | 0.24 | 1.06% |
| 2025-07-17 | 10.32 | 10.34 | 10.20 | 10.34 | +0.78% | 0.21 | 0.95% |
| 2025-07-16 | 10.29 | 10.38 | 10.20 | 10.26 | -0.68% | 0.30 | 1.35% |
| 2025-07-15 | 10.41 | 10.62 | 10.20 | 10.33 | -1.34% | 0.49 | 2.19% |
| 2025-07-14 | 10.16 | 10.62 | 10.13 | 10.47 | +3.15% | 0.66 | 2.93% |
| 2025-07-11 | 10.20 | 10.30 | 10.03 | 10.15 | -0.49% | 0.35 | 1.58% |
| 2025-07-10 | 10.06 | 10.35 | 10.01 | 10.20 | +1.19% | 0.50 | 2.28% |
| 2025-07-09 | 10.03 | 10.22 | 9.99 | 10.08 | +0.90% | 0.34 | 1.54% |
| 2025-07-08 | 9.87 | 10.05 | 9.79 | 9.99 | +1.52% | 0.38 | 1.75% |
| 2025-07-07 | 9.60 | 9.84 | 9.60 | 9.84 | +1.44% | 0.24 | 1.15% |
| 2025-07-04 | 9.74 | 9.76 | 9.57 | 9.70 | -0.41% | 0.26 | 1.25% |
| 2025-07-03 | 9.78 | 9.83 | 9.66 | 9.74 | -0.31% | 0.21 | 1.00% |
| 2025-07-02 | 9.79 | 9.79 | 9.60 | 9.77 | +0.21% | 0.26 | 1.26% |
| 2025-07-01 | 9.67 | 9.85 | 9.63 | 9.75 | +1.04% | 0.30 | 1.44% |
| 2025-06-30 | 9.47 | 9.67 | 9.47 | 9.65 | +1.90% | 0.28 | 1.38% |
| 2025-06-27 | 9.51 | 9.54 | 9.39 | 9.47 | +0.21% | 0.15 | 0.73% |
| 2025-06-26 | 9.48 | 9.53 | 9.37 | 9.45 | 0.00% | 0.16 | 0.80% |
| 2025-06-25 | 9.44 | 9.60 | 9.34 | 9.45 | +0.53% | 0.25 | 1.25% |