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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.77 | 14.58 | 12.37 | 13.80 | +7.56% | 1.89 | 6.34% |
| 2026-03-20 | 14.09 | 14.11 | 12.79 | 12.83 | -8.62% | 1.08 | 3.75% |
| 2026-03-19 | 14.21 | 14.40 | 13.93 | 14.04 | -2.50% | 0.84 | 2.72% |
| 2026-03-18 | 13.50 | 14.46 | 13.43 | 14.40 | +6.51% | 1.15 | 3.76% |
| 2026-03-17 | 13.24 | 13.96 | 12.99 | 13.52 | +2.35% | 1.00 | 3.41% |
| 2026-03-16 | 12.74 | 13.23 | 12.44 | 13.21 | +3.77% | 0.72 | 2.53% |
| 2026-03-13 | 12.85 | 13.10 | 12.65 | 12.73 | -0.31% | 0.51 | 1.81% |
| 2026-03-12 | 13.15 | 13.20 | 12.75 | 12.77 | -1.77% | 0.63 | 2.22% |
| 2026-03-11 | 13.85 | 13.85 | 12.92 | 13.00 | -3.35% | 0.87 | 2.99% |
| 2026-03-10 | 13.10 | 13.54 | 13.00 | 13.45 | +3.70% | 0.74 | 2.53% |
| 2026-03-09 | 13.31 | 13.49 | 12.68 | 12.97 | -4.28% | 0.90 | 3.20% |
| 2026-03-06 | 13.13 | 13.77 | 13.12 | 13.55 | +3.28% | 1.01 | 3.44% |
| 2026-03-05 | 12.80 | 13.13 | 12.56 | 13.12 | +4.46% | 0.65 | 2.32% |
| 2026-03-04 | 12.71 | 12.72 | 12.43 | 12.56 | +0.48% | 0.52 | 1.90% |
| 2026-03-03 | 13.17 | 13.25 | 12.48 | 12.50 | -4.73% | 0.57 | 2.03% |
| 2026-03-02 | 13.15 | 13.55 | 13.00 | 13.12 | -1.58% | 0.75 | 2.61% |
| 2026-02-27 | 13.58 | 13.71 | 13.15 | 13.33 | -2.13% | 0.83 | 2.85% |
| 2026-02-26 | 13.56 | 13.68 | 13.35 | 13.62 | +0.52% | 0.70 | 2.39% |
| 2026-02-25 | 13.79 | 13.83 | 13.48 | 13.55 | -1.09% | 0.58 | 1.95% |
| 2026-02-24 | 13.93 | 13.93 | 13.36 | 13.70 | +0.15% | 0.98 | 3.29% |