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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.16 | 9.45 | 9.12 | 9.40 | +2.84% | 0.31 | 1.53% |
| 2025-06-23 | 8.81 | 9.16 | 8.77 | 9.14 | +3.39% | 0.26 | 1.33% |
| 2025-06-20 | 8.91 | 9.00 | 8.72 | 8.84 | -0.34% | 0.15 | 0.81% |
| 2025-06-19 | 9.07 | 9.14 | 8.83 | 8.87 | -2.53% | 0.22 | 1.14% |
| 2025-06-18 | 9.21 | 9.29 | 9.01 | 9.10 | -1.41% | 0.19 | 0.98% |
| 2025-06-17 | 9.40 | 9.46 | 9.18 | 9.23 | -1.60% | 0.25 | 1.24% |
| 2025-06-16 | 9.43 | 9.58 | 9.35 | 9.38 | -0.53% | 0.25 | 1.24% |
| 2025-06-13 | 9.66 | 9.68 | 9.40 | 9.43 | -2.28% | 0.30 | 1.47% |
| 2025-06-12 | 9.65 | 9.70 | 9.54 | 9.65 | -0.21% | 0.36 | 1.73% |
| 2025-06-11 | 9.37 | 9.78 | 9.34 | 9.67 | +3.31% | 0.51 | 2.49% |
| 2025-06-10 | 9.52 | 9.54 | 9.24 | 9.36 | -1.58% | 0.40 | 2.00% |
| 2025-06-09 | 9.50 | 9.57 | 9.40 | 9.51 | -0.21% | 0.31 | 1.54% |
| 2025-06-06 | 9.53 | 9.58 | 9.42 | 9.53 | +0.63% | 0.21 | 1.05% |
| 2025-06-05 | 9.47 | 9.51 | 9.40 | 9.47 | 0.00% | 0.19 | 0.94% |
| 2025-06-04 | 9.48 | 9.54 | 9.44 | 9.47 | +0.10% | 0.19 | 0.92% |
| 2025-06-03 | 9.30 | 9.48 | 9.28 | 9.46 | +0.62% | 0.17 | 0.86% |
| 2025-05-30 | 9.59 | 9.59 | 9.31 | 9.40 | -1.62% | 0.19 | 0.93% |
| 2025-05-29 | 9.39 | 9.57 | 9.38 | 9.56 | +1.34% | 0.22 | 1.05% |
| 2025-05-28 | 9.36 | 9.51 | 9.31 | 9.43 | +0.31% | 0.17 | 0.85% |
| 2025-05-27 | 9.30 | 9.40 | 9.23 | 9.40 | +1.15% | 0.20 | 1.01% |