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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.81 | 10.94 | 10.68 | 10.85 | +0.65% | 0.36 | 1.54% |
| 2025-10-21 | 10.43 | 10.79 | 10.43 | 10.78 | +3.26% | 0.37 | 1.60% |
| 2025-10-20 | 10.26 | 10.48 | 10.23 | 10.44 | +2.15% | 0.25 | 1.10% |
| 2025-10-17 | 10.18 | 10.40 | 10.09 | 10.22 | +0.39% | 0.29 | 1.32% |
| 2025-10-16 | 10.26 | 10.33 | 10.15 | 10.18 | -1.17% | 0.26 | 1.18% |
| 2025-10-15 | 10.27 | 10.42 | 10.15 | 10.30 | +0.78% | 0.24 | 1.08% |
| 2025-10-14 | 10.36 | 10.45 | 10.15 | 10.22 | -1.35% | 0.35 | 1.58% |
| 2025-10-13 | 10.05 | 10.39 | 9.78 | 10.36 | +0.48% | 0.44 | 1.96% |
| 2025-10-10 | 10.18 | 10.45 | 10.09 | 10.31 | +0.98% | 0.33 | 1.48% |
| 2025-10-09 | 10.37 | 10.47 | 10.15 | 10.21 | -0.87% | 0.40 | 1.79% |
| 2025-09-30 | 10.82 | 10.84 | 10.24 | 10.30 | -4.72% | 0.76 | 3.35% |
| 2025-09-29 | 10.96 | 11.06 | 10.66 | 10.81 | -0.92% | 0.71 | 2.99% |
| 2025-09-26 | 10.49 | 10.96 | 10.34 | 10.91 | +4.30% | 0.69 | 2.95% |
| 2025-09-25 | 10.66 | 10.78 | 10.41 | 10.46 | -2.52% | 0.30 | 1.32% |
| 2025-09-24 | 10.34 | 10.73 | 10.25 | 10.73 | +3.37% | 0.35 | 1.53% |
| 2025-09-23 | 10.35 | 10.47 | 9.86 | 10.38 | +0.19% | 0.35 | 1.60% |
| 2025-09-22 | 10.47 | 10.49 | 10.21 | 10.36 | -0.48% | 0.21 | 0.95% |
| 2025-09-19 | 10.41 | 10.56 | 10.27 | 10.41 | 0.00% | 0.29 | 1.29% |
| 2025-09-18 | 10.81 | 10.84 | 10.36 | 10.41 | -3.43% | 0.40 | 1.74% |
| 2025-09-17 | 10.79 | 10.83 | 10.72 | 10.78 | -0.46% | 0.30 | 1.30% |