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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.29 | 14.88 | 13.62 | 13.68 | -3.39% | 1.32 | 4.32% |
| 2026-02-12 | 13.36 | 14.35 | 13.01 | 14.16 | +6.55% | 1.73 | 5.70% |
| 2026-02-11 | 13.15 | 13.59 | 13.01 | 13.29 | +1.14% | 0.69 | 2.39% |
| 2026-02-10 | 13.54 | 13.66 | 13.02 | 13.14 | -1.94% | 0.75 | 2.60% |
| 2026-02-09 | 12.82 | 13.49 | 12.74 | 13.40 | +4.93% | 1.07 | 3.71% |
| 2026-02-06 | 12.71 | 13.15 | 12.50 | 12.77 | -0.39% | 0.69 | 2.46% |
| 2026-02-05 | 12.78 | 12.91 | 12.53 | 12.82 | +0.31% | 0.74 | 2.67% |
| 2026-02-04 | 12.33 | 13.08 | 12.31 | 12.78 | +3.82% | 1.27 | 4.54% |
| 2026-02-03 | 11.80 | 12.41 | 11.63 | 12.31 | +5.85% | 0.98 | 3.69% |
| 2026-02-02 | 11.89 | 12.09 | 11.63 | 11.63 | -2.02% | 0.62 | 2.42% |
| 2026-01-30 | 11.78 | 11.95 | 11.55 | 11.87 | +0.51% | 0.64 | 2.51% |
| 2026-01-29 | 11.51 | 12.04 | 11.40 | 11.81 | +2.70% | 0.89 | 3.45% |
| 2026-01-28 | 11.65 | 11.73 | 11.43 | 11.50 | -0.86% | 0.48 | 1.92% |
| 2026-01-27 | 11.73 | 11.85 | 11.28 | 11.60 | -1.11% | 0.63 | 2.51% |
| 2026-01-26 | 12.17 | 12.18 | 11.61 | 11.73 | -2.57% | 0.80 | 3.11% |
| 2026-01-23 | 12.20 | 12.20 | 11.89 | 12.04 | -1.55% | 0.66 | 2.53% |
| 2026-01-22 | 12.05 | 12.35 | 11.94 | 12.23 | +1.49% | 0.77 | 2.91% |
| 2026-01-21 | 12.36 | 12.40 | 11.91 | 12.05 | -1.63% | 1.11 | 4.24% |
| 2026-01-20 | 11.88 | 12.67 | 11.78 | 12.25 | +2.68% | 2.25 | 8.43% |
| 2026-01-19 | 10.80 | 12.34 | 10.73 | 11.93 | +11.39% | 2.38 | 9.24% |