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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.82 | 9.93 | 9.62 | 9.85 | -0.61% | 0.24 | 1.14% |
| 2025-12-16 | 10.02 | 10.06 | 9.85 | 9.91 | -1.39% | 0.16 | 0.72% |
| 2025-12-15 | 9.96 | 10.17 | 9.88 | 10.05 | +0.40% | 0.30 | 1.39% |
| 2025-12-12 | 10.14 | 10.35 | 9.96 | 10.01 | -1.09% | 0.29 | 1.30% |
| 2025-12-11 | 10.61 | 10.71 | 10.11 | 10.12 | -4.53% | 0.38 | 1.68% |
| 2025-12-10 | 10.85 | 10.95 | 10.59 | 10.60 | -2.21% | 0.20 | 0.84% |
| 2025-12-09 | 11.10 | 11.10 | 10.83 | 10.84 | -0.82% | 0.22 | 0.93% |
| 2025-12-08 | 10.99 | 11.06 | 10.90 | 10.93 | 0.00% | 0.16 | 0.65% |
| 2025-12-05 | 10.75 | 10.97 | 10.61 | 10.93 | +1.96% | 0.21 | 0.89% |
| 2025-12-04 | 11.06 | 11.06 | 10.70 | 10.72 | -2.81% | 0.20 | 0.83% |
| 2025-12-03 | 11.11 | 11.16 | 10.92 | 11.03 | -0.72% | 0.18 | 0.74% |
| 2025-12-02 | 11.17 | 11.19 | 10.97 | 11.11 | -0.63% | 0.22 | 0.90% |
| 2025-12-01 | 11.26 | 11.44 | 11.15 | 11.18 | -0.62% | 0.28 | 1.13% |
| 2025-11-28 | 11.00 | 11.30 | 10.86 | 11.25 | +2.27% | 0.27 | 1.10% |
| 2025-11-27 | 10.83 | 11.07 | 10.76 | 11.00 | +1.66% | 0.21 | 0.89% |
| 2025-11-26 | 11.00 | 11.11 | 10.80 | 10.82 | -1.28% | 0.25 | 1.05% |
| 2025-11-25 | 10.71 | 11.18 | 10.66 | 10.96 | +2.43% | 0.32 | 1.33% |
| 2025-11-24 | 10.71 | 10.87 | 10.56 | 10.70 | +1.42% | 0.42 | 1.82% |
| 2025-11-21 | 11.26 | 11.33 | 10.50 | 10.55 | -7.05% | 0.46 | 1.97% |
| 2025-11-20 | 11.29 | 11.39 | 11.10 | 11.35 | +0.44% | 0.27 | 1.12% |