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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.59 | 16.60 | 15.97 | 16.25 | -2.23% | 1.39 | 3.94% |
| 2026-04-20 | 15.03 | 17.17 | 15.03 | 16.62 | +9.56% | 2.76 | 7.63% |
| 2026-04-17 | 14.95 | 15.50 | 14.90 | 15.17 | +0.73% | 0.80 | 2.41% |
| 2026-04-16 | 14.75 | 15.12 | 14.47 | 15.06 | +2.17% | 0.71 | 2.19% |
| 2026-04-15 | 14.78 | 14.92 | 14.52 | 14.74 | +0.27% | 0.57 | 1.77% |
| 2026-04-14 | 14.88 | 15.18 | 14.43 | 14.70 | -0.68% | 0.73 | 2.29% |
| 2026-04-13 | 15.30 | 15.30 | 14.65 | 14.80 | -4.39% | 1.03 | 3.17% |
| 2026-04-10 | 15.27 | 15.61 | 14.97 | 15.48 | +2.31% | 0.95 | 2.83% |
| 2026-04-09 | 15.28 | 15.29 | 14.80 | 15.13 | -1.82% | 0.88 | 2.67% |
| 2026-04-08 | 15.42 | 15.60 | 15.11 | 15.41 | +0.92% | 1.37 | 4.08% |
| 2026-04-07 | 15.00 | 15.96 | 14.80 | 15.27 | +2.90% | 1.58 | 4.69% |
| 2026-04-03 | 14.48 | 15.25 | 14.20 | 14.84 | +2.98% | 1.55 | 4.81% |
| 2026-04-02 | 15.23 | 15.25 | 14.28 | 14.41 | -5.63% | 1.38 | 4.31% |
| 2026-04-01 | 15.33 | 15.92 | 15.15 | 15.27 | +0.46% | 1.45 | 4.30% |
| 2026-03-31 | 15.11 | 15.89 | 15.01 | 15.20 | -0.78% | 1.55 | 4.59% |
| 2026-03-30 | 15.00 | 15.32 | 14.44 | 15.32 | -1.42% | 1.65 | 5.05% |
| 2026-03-27 | 14.71 | 15.58 | 14.59 | 15.54 | +4.02% | 2.02 | 6.04% |
| 2026-03-26 | 14.69 | 15.29 | 14.69 | 14.94 | +0.54% | 1.42 | 4.35% |
| 2026-03-25 | 14.79 | 15.05 | 14.47 | 14.86 | -0.80% | 1.38 | 4.29% |
| 2026-03-24 | 14.00 | 15.16 | 13.79 | 14.98 | +8.55% | 2.17 | 6.74% |