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
2026-03-20	14.09	12.83	-1.21	-8.62%	12.79	14.11	81661	10805	3.75%
2026-03-19	14.21	14.04	-0.36	-2.50%	13.93	14.40	59274	8403	2.72%
2026-03-18	13.50	14.40	0.88	6.51%	13.43	14.46	82018	11495	3.76%
2026-03-17	13.24	13.52	0.31	2.35%	12.99	13.96	74225	10006	3.41%
2026-03-16	12.74	13.21	0.48	3.77%	12.44	13.23	55090	7152	2.53%
2026-03-13	12.85	12.73	-0.04	-0.31%	12.65	13.10	39518	5076	1.81%
2026-03-12	13.15	12.77	-0.23	-1.77%	12.75	13.20	48313	6253	2.22%
2026-03-11	13.85	13.00	-0.45	-3.35%	12.92	13.85	65253	8657	2.99%
2026-03-10	13.10	13.45	0.48	3.70%	13.00	13.54	55161	7350	2.53%
2026-03-09	13.31	12.97	-0.58	-4.28%	12.68	13.49	69811	9017	3.20%
2026-03-06	13.13	13.55	0.43	3.28%	13.12	13.77	75053	10143	3.44%
2026-03-05	12.80	13.12	0.56	4.46%	12.56	13.13	50580	6522	2.32%
2026-03-04	12.71	12.56	0.06	0.48%	12.43	12.72	41314	5189	1.90%
2026-03-03	13.17	12.50	-0.62	-4.73%	12.48	13.25	44277	5666	2.03%
2026-03-02	13.15	13.12	-0.21	-1.58%	13.00	13.55	56793	7485	2.61%
2026-02-27	13.58	13.33	-0.29	-2.13%	13.15	13.71	62048	8280	2.85%
2026-02-26	13.56	13.62	0.07	0.52%	13.35	13.68	52064	7030	2.39%
2026-02-25	13.79	13.55	-0.15	-1.09%	13.48	13.83	42424	5763	1.95%
2026-02-24	13.93	13.70	0.02	0.15%	13.36	13.93	71707	9780	3.29%
2026-02-13	14.29	13.68	-0.48	-3.39%	13.62	14.88	94253	13248	4.32%
2026-02-12	13.36	14.16	0.87	6.55%	13.01	14.35	124178	17257	5.70%
2026-02-11	13.15	13.29	0.15	1.14%	13.01	13.59	52091	6922	2.39%
2026-02-10	13.54	13.14	-0.26	-1.94%	13.02	13.66	56758	7495	2.60%
2026-02-09	12.82	13.40	0.63	4.93%	12.74	13.49	80927	10672	3.71%
2026-02-06	12.71	12.77	-0.05	-0.39%	12.50	13.15	53675	6910	2.46%
2026-02-05	12.78	12.82	0.04	0.31%	12.53	12.91	58165	7420	2.67%
2026-02-04	12.33	12.78	0.47	3.82%	12.31	13.08	98896	12702	4.54%
2026-02-03	11.80	12.31	0.68	5.85%	11.63	12.41	80519	9758	3.69%
2026-02-02	11.89	11.63	-0.24	-2.02%	11.63	12.09	52675	6230	2.42%
2026-01-30	11.78	11.87	0.06	0.51%	11.55	11.95	54664	6427	2.51%
2026-01-29	11.51	11.81	0.31	2.70%	11.40	12.04	75220	8860	3.45%
2026-01-28	11.65	11.50	-0.10	-0.86%	11.43	11.73	41926	4841	1.92%
2026-01-27	11.73	11.60	-0.13	-1.11%	11.28	11.85	54711	6312	2.51%
2026-01-26	12.17	11.73	-0.31	-2.57%	11.61	12.18	67814	8032	3.11%
2026-01-23	12.20	12.04	-0.19	-1.55%	11.89	12.20	55119	6624	2.53%
2026-01-22	12.05	12.23	0.18	1.49%	11.94	12.35	63361	7683	2.91%
2026-01-21	12.36	12.05	-0.20	-1.63%	11.91	12.40	92417	11138	4.24%
2026-01-20	11.88	12.25	0.32	2.68%	11.78	12.67	183768	22496	8.43%
2026-01-19	10.80	11.93	1.22	11.39%	10.73	12.34	201379	23798	9.24%
2026-01-16	10.62	10.71	0.10	0.94%	10.52	10.75	27586	2939	1.27%
2026-01-15	10.43	10.61	0.09	0.86%	10.40	10.68	28427	2998	1.30%
2026-01-14	10.59	10.52	-0.06	-0.57%	10.32	10.72	41839	4404	1.92%
2026-01-13	10.65	10.58	-0.01	-0.09%	10.46	10.68	28590	3022	1.31%
2026-01-12	10.43	10.59	0.17	1.63%	10.38	10.62	36612	3843	1.68%
2026-01-09	10.37	10.42	0.08	0.77%	10.27	10.44	21494	2229	0.99%
2026-01-08	10.19	10.34	0.17	1.67%	10.12	10.42	19750	2037	0.91%
2026-01-07	10.29	10.17	-0.08	-0.78%	10.15	10.32	21399	2184	0.98%
2026-01-06	10.32	10.25	-0.09	-0.87%	10.23	10.46	24199	2494	1.11%
2026-01-05	10.20	10.34	0.21	2.07%	10.15	10.47	34730	3595	1.59%
2025-12-31	10.19	10.13	0.00	0.00%	9.99	10.29	24035	2424	1.10%
2025-12-30	10.28	10.13	-0.21	-2.03%	10.08	10.31	16882	1719	0.77%
2025-12-29	10.23	10.34	0.11	1.08%	10.20	10.35	22272	2287	1.02%
2025-12-26	10.40	10.23	-0.15	-1.45%	10.22	10.52	22592	2341	1.04%
2025-12-25	10.45	10.38	0.12	1.17%	10.21	10.45	18710	1932	0.86%
2025-12-24	10.23	10.26	0.21	2.09%	10.05	10.28	18929	1933	0.87%
2025-12-23	10.30	10.05	-0.25	-2.43%	10.05	10.33	29846	3033	1.37%
2025-12-22	10.34	10.30	-0.05	-0.48%	10.26	10.50	18845	1947	0.86%
2025-12-19	10.16	10.35	0.25	2.48%	10.11	10.37	18511	1901	0.85%
2025-12-18	9.83	10.10	0.25	2.54%	9.74	10.23	21842	2199	1.00%
2025-12-17	9.82	9.85	-0.06	-0.61%	9.62	9.93	24763	2423	1.14%
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%