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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.45 | 11.46 | 11.17 | 11.30 | -1.22% | 0.24 | 0.99% |
| 2025-11-18 | 11.57 | 11.57 | 11.35 | 11.44 | -0.87% | 0.29 | 1.15% |
| 2025-11-17 | 11.50 | 11.65 | 11.38 | 11.54 | +0.52% | 0.33 | 1.33% |
| 2025-11-14 | 11.37 | 11.63 | 11.35 | 11.48 | +0.70% | 0.34 | 1.35% |
| 2025-11-13 | 11.49 | 11.50 | 11.23 | 11.40 | -0.18% | 0.35 | 1.43% |
| 2025-11-12 | 11.44 | 11.53 | 11.34 | 11.42 | -0.70% | 0.39 | 1.58% |
| 2025-11-11 | 11.42 | 11.55 | 11.31 | 11.50 | +0.70% | 0.49 | 1.95% |
| 2025-11-10 | 11.21 | 11.87 | 11.10 | 11.42 | +1.78% | 0.65 | 2.62% |
| 2025-11-07 | 11.12 | 11.26 | 11.02 | 11.22 | +0.54% | 0.35 | 1.46% |
| 2025-11-06 | 11.00 | 11.28 | 10.92 | 11.16 | +1.09% | 0.37 | 1.52% |
| 2025-11-05 | 10.85 | 11.08 | 10.77 | 11.04 | +1.28% | 0.28 | 1.17% |
| 2025-11-04 | 10.82 | 10.95 | 10.76 | 10.90 | +0.37% | 0.25 | 1.03% |
| 2025-11-03 | 10.70 | 10.94 | 10.70 | 10.86 | +1.50% | 0.31 | 1.30% |
| 2025-10-31 | 10.57 | 10.81 | 10.51 | 10.70 | +1.52% | 0.40 | 1.73% |
| 2025-10-30 | 10.61 | 10.72 | 10.54 | 10.54 | -0.85% | 0.25 | 1.08% |
| 2025-10-29 | 10.91 | 10.93 | 10.46 | 10.63 | -1.39% | 0.39 | 1.66% |
| 2025-10-28 | 10.84 | 10.93 | 10.75 | 10.78 | -0.55% | 0.35 | 1.47% |
| 2025-10-27 | 11.04 | 11.04 | 10.71 | 10.84 | -1.27% | 0.29 | 1.24% |
| 2025-10-24 | 10.92 | 10.99 | 10.83 | 10.98 | +0.83% | 0.31 | 1.30% |
| 2025-10-23 | 10.85 | 10.90 | 10.71 | 10.89 | +0.37% | 0.32 | 1.35% |