严牌股份 (301081) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.02	9.91	-0.14	-1.39%	9.85	10.06	15685	1559	0.72%
2025-12-15	9.96	10.05	0.04	0.40%	9.88	10.17	30240	3039	1.39%
2025-12-12	10.14	10.01	-0.11	-1.09%	9.96	10.35	28427	2879	1.30%
2025-12-11	10.61	10.12	-0.48	-4.53%	10.11	10.71	36600	3780	1.68%
2025-12-10	10.85	10.60	-0.24	-2.21%	10.59	10.95	18368	1970	0.84%
2025-12-09	11.10	10.84	-0.09	-0.82%	10.83	11.10	20336	2228	0.93%
2025-12-08	10.99	10.93	0.00	0.00%	10.90	11.06	14159	1551	0.65%
2025-12-05	10.75	10.93	0.21	1.96%	10.61	10.97	19385	2097	0.89%
2025-12-04	11.06	10.72	-0.31	-2.81%	10.70	11.06	18185	1965	0.83%
2025-12-03	11.11	11.03	-0.08	-0.72%	10.92	11.16	16236	1787	0.74%
2025-12-02	11.17	11.11	-0.07	-0.63%	10.97	11.19	19583	2168	0.90%
2025-12-01	11.26	11.18	-0.07	-0.62%	11.15	11.44	24699	2788	1.13%
2025-11-28	11.00	11.25	0.25	2.27%	10.86	11.30	24078	2677	1.10%
2025-11-27	10.83	11.00	0.18	1.66%	10.76	11.07	19352	2118	0.89%
2025-11-26	11.00	10.82	-0.14	-1.28%	10.80	11.11	22985	2513	1.05%
2025-11-25	10.71	10.96	0.26	2.43%	10.66	11.18	28885	3175	1.33%
2025-11-24	10.71	10.70	0.15	1.42%	10.56	10.87	39660	4247	1.82%
2025-11-21	11.26	10.55	-0.80	-7.05%	10.50	11.33	42941	4632	1.97%
2025-11-20	11.29	11.35	0.05	0.44%	11.10	11.39	24309	2739	1.12%
2025-11-19	11.45	11.30	-0.14	-1.22%	11.17	11.46	21638	2445	0.99%
2025-11-18	11.57	11.44	-0.10	-0.87%	11.35	11.57	25036	2858	1.15%
2025-11-17	11.50	11.54	0.06	0.52%	11.38	11.65	29045	3345	1.33%
2025-11-14	11.37	11.48	0.08	0.70%	11.35	11.63	29501	3396	1.35%
2025-11-13	11.49	11.40	-0.02	-0.18%	11.23	11.50	31137	3542	1.43%
2025-11-12	11.44	11.42	-0.08	-0.70%	11.34	11.53	34364	3926	1.58%
2025-11-11	11.42	11.50	0.08	0.70%	11.31	11.55	42543	4869	1.95%
2025-11-10	11.21	11.42	0.20	1.78%	11.10	11.87	57072	6543	2.62%
2025-11-07	11.12	11.22	0.06	0.54%	11.02	11.26	31744	3543	1.46%
2025-11-06	11.00	11.16	0.12	1.09%	10.92	11.28	33156	3671	1.52%
2025-11-05	10.85	11.04	0.14	1.28%	10.77	11.08	25573	2807	1.17%
2025-11-04	10.82	10.90	0.04	0.37%	10.76	10.95	22557	2452	1.03%
2025-11-03	10.70	10.86	0.16	1.50%	10.70	10.94	28319	3069	1.30%
2025-10-31	10.57	10.70	0.16	1.52%	10.51	10.81	37669	4028	1.73%
2025-10-30	10.61	10.54	-0.09	-0.85%	10.54	10.72	23615	2502	1.08%
2025-10-29	10.91	10.63	-0.15	-1.39%	10.46	10.93	36236	3852	1.66%
2025-10-28	10.84	10.78	-0.06	-0.55%	10.75	10.93	31957	3456	1.47%
2025-10-27	11.04	10.84	-0.14	-1.28%	10.71	11.04	26942	2920	1.24%
2025-10-24	10.92	10.98	0.09	0.83%	10.83	10.99	28349	3103	1.30%
2025-10-23	10.85	10.89	0.04	0.37%	10.71	10.90	29388	3173	1.35%
2025-10-22	10.81	10.85	0.07	0.65%	10.68	10.94	33494	3635	1.54%
2025-10-21	10.43	10.78	0.34	3.26%	10.43	10.79	34947	3725	1.60%
2025-10-20	10.26	10.44	0.22	2.15%	10.23	10.48	23978	2491	1.10%
2025-10-17	10.18	10.22	0.04	0.39%	10.09	10.40	28727	2946	1.32%
2025-10-16	10.26	10.18	-0.12	-1.17%	10.15	10.33	25693	2631	1.18%
2025-10-15	10.27	10.30	0.08	0.78%	10.15	10.42	23444	2413	1.08%
2025-10-14	10.36	10.22	-0.14	-1.35%	10.15	10.45	34356	3530	1.58%
2025-10-13	10.05	10.36	0.05	0.48%	9.78	10.39	42711	4354	1.96%
2025-10-10	10.18	10.31	0.10	0.98%	10.09	10.45	32331	3344	1.48%
2025-10-09	10.37	10.21	-0.09	-0.87%	10.15	10.47	39015	4010	1.80%
2025-09-30	10.82	10.30	-0.51	-4.72%	10.24	10.84	72866	7595	3.36%
2025-09-29	10.96	10.81	-0.10	-0.92%	10.66	11.06	65042	7051	3.00%
2025-09-26	10.49	10.91	0.45	4.30%	10.34	10.96	63969	6897	2.95%
2025-09-25	10.66	10.46	-0.27	-2.52%	10.41	10.78	28495	3014	1.32%
2025-09-24	10.34	10.73	0.35	3.37%	10.25	10.73	33195	3508	1.53%
2025-09-23	10.35	10.38	0.02	0.19%	9.86	10.47	34568	3502	1.60%
2025-09-22	10.47	10.36	-0.05	-0.48%	10.21	10.49	20475	2124	0.95%
2025-09-19	10.41	10.41	0.00	0.00%	10.27	10.56	27991	2912	1.30%
2025-09-18	10.81	10.41	-0.37	-3.43%	10.36	10.84	37579	3980	1.74%
2025-09-17	10.79	10.78	-0.05	-0.46%	10.72	10.83	28166	3034	1.30%
2025-09-16	10.59	10.83	0.25	2.36%	10.53	10.85	39288	4217	1.82%
2025-09-15	10.57	10.58	-0.05	-0.47%	10.50	10.73	23540	2496	1.09%
2025-09-12	10.65	10.63	0.02	0.19%	10.48	10.72	29282	3109	1.36%
2025-09-11	10.58	10.61	0.03	0.28%	10.39	10.66	25891	2731	1.20%
2025-09-10	10.40	10.58	0.13	1.24%	10.39	10.62	25145	2649	1.16%
2025-09-09	10.40	10.45	-0.03	-0.29%	10.35	10.57	27022	2827	1.25%
2025-09-08	10.24	10.48	0.24	2.34%	10.20	10.51	30325	3143	1.40%