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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.59 | 10.85 | 10.53 | 10.83 | +2.36% | 0.42 | 1.82% |
| 2025-09-15 | 10.57 | 10.73 | 10.50 | 10.58 | -0.47% | 0.25 | 1.09% |
| 2025-09-12 | 10.65 | 10.72 | 10.48 | 10.63 | +0.19% | 0.31 | 1.36% |
| 2025-09-11 | 10.58 | 10.66 | 10.39 | 10.61 | +0.28% | 0.27 | 1.20% |
| 2025-09-10 | 10.40 | 10.62 | 10.39 | 10.58 | +1.24% | 0.26 | 1.16% |
| 2025-09-09 | 10.40 | 10.57 | 10.35 | 10.45 | -0.29% | 0.28 | 1.25% |
| 2025-09-08 | 10.24 | 10.51 | 10.20 | 10.48 | +2.34% | 0.31 | 1.40% |
| 2025-09-05 | 10.21 | 10.29 | 9.99 | 10.24 | +1.29% | 0.30 | 1.36% |
| 2025-09-04 | 10.06 | 10.35 | 10.01 | 10.11 | +0.20% | 0.41 | 1.88% |
| 2025-09-03 | 10.34 | 10.38 | 10.01 | 10.09 | -1.66% | 0.44 | 2.03% |
| 2025-09-02 | 10.53 | 10.70 | 10.12 | 10.26 | -3.21% | 0.46 | 2.08% |
| 2025-09-01 | 10.25 | 10.65 | 10.10 | 10.60 | +3.41% | 0.58 | 2.57% |
| 2025-08-29 | 10.10 | 10.48 | 9.98 | 10.25 | +1.49% | 0.55 | 2.50% |
| 2025-08-28 | 10.20 | 10.46 | 9.50 | 10.10 | -1.56% | 0.64 | 2.95% |
| 2025-08-27 | 10.89 | 10.93 | 10.20 | 10.26 | -4.47% | 0.76 | 3.33% |
| 2025-08-26 | 10.50 | 10.84 | 10.39 | 10.74 | +2.19% | 0.42 | 1.83% |
| 2025-08-25 | 10.72 | 10.83 | 10.46 | 10.51 | -1.22% | 0.38 | 1.68% |
| 2025-08-22 | 10.77 | 10.86 | 10.58 | 10.64 | -1.48% | 0.30 | 1.32% |
| 2025-08-21 | 10.89 | 10.90 | 10.71 | 10.80 | +0.09% | 0.26 | 1.13% |
| 2025-08-20 | 10.72 | 10.80 | 10.63 | 10.79 | +0.37% | 0.33 | 1.43% |