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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.62 | 10.75 | 10.52 | 10.71 | +0.94% | 0.29 | 1.27% |
| 2026-01-15 | 10.43 | 10.68 | 10.40 | 10.61 | +0.86% | 0.30 | 1.30% |
| 2026-01-14 | 10.59 | 10.72 | 10.32 | 10.52 | -0.57% | 0.44 | 1.92% |
| 2026-01-13 | 10.65 | 10.68 | 10.46 | 10.58 | -0.09% | 0.30 | 1.31% |
| 2026-01-12 | 10.43 | 10.62 | 10.38 | 10.59 | +1.63% | 0.38 | 1.68% |
| 2026-01-09 | 10.37 | 10.44 | 10.27 | 10.42 | +0.77% | 0.22 | 0.99% |
| 2026-01-08 | 10.19 | 10.42 | 10.12 | 10.34 | +1.67% | 0.20 | 0.91% |
| 2026-01-07 | 10.29 | 10.32 | 10.15 | 10.17 | -0.78% | 0.22 | 0.98% |
| 2026-01-06 | 10.32 | 10.46 | 10.23 | 10.25 | -0.87% | 0.25 | 1.11% |
| 2026-01-05 | 10.20 | 10.47 | 10.15 | 10.34 | +2.07% | 0.36 | 1.59% |
| 2025-12-31 | 10.19 | 10.29 | 9.99 | 10.13 | 0.00% | 0.24 | 1.10% |
| 2025-12-30 | 10.28 | 10.31 | 10.08 | 10.13 | -2.03% | 0.17 | 0.77% |
| 2025-12-29 | 10.23 | 10.35 | 10.20 | 10.34 | +1.08% | 0.23 | 1.02% |
| 2025-12-26 | 10.40 | 10.52 | 10.22 | 10.23 | -1.45% | 0.23 | 1.04% |
| 2025-12-25 | 10.45 | 10.45 | 10.21 | 10.38 | +1.17% | 0.19 | 0.86% |
| 2025-12-24 | 10.23 | 10.28 | 10.05 | 10.26 | +2.09% | 0.19 | 0.87% |
| 2025-12-23 | 10.30 | 10.33 | 10.05 | 10.05 | -2.43% | 0.30 | 1.37% |
| 2025-12-22 | 10.34 | 10.50 | 10.26 | 10.30 | -0.48% | 0.19 | 0.86% |
| 2025-12-19 | 10.16 | 10.37 | 10.11 | 10.35 | +2.48% | 0.19 | 0.85% |
| 2025-12-18 | 9.83 | 10.23 | 9.74 | 10.10 | +2.54% | 0.22 | 1.00% |