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
2026-05-06	16.00	16.78	0.89	5.60%	16.00	17.00	69532	11611	3.18%
2026-04-30	16.23	15.89	-0.36	-2.22%	15.84	16.36	50061	8017	2.29%
2026-04-29	16.06	16.25	0.22	1.37%	15.75	16.54	66636	10806	3.05%
2026-04-28	15.09	16.03	0.87	5.74%	14.85	16.73	111450	17860	5.10%
2026-04-27	14.61	15.16	0.39	2.64%	14.50	15.45	56897	8607	2.60%
2026-04-24	15.27	14.77	-0.65	-4.22%	14.77	15.51	61236	9178	2.80%
2026-04-23	16.08	15.42	-0.73	-4.52%	15.29	16.15	75853	11785	3.47%
2026-04-22	16.14	16.15	-0.10	-0.62%	15.89	16.26	59842	9621	2.74%
2026-04-21	16.59	16.25	-0.37	-2.23%	15.97	16.60	86011	13942	3.94%
2026-04-20	15.03	16.62	1.45	9.56%	15.03	17.17	166773	27571	7.63%
2026-04-17	14.95	15.17	0.11	0.73%	14.90	15.50	52754	8015	2.41%
2026-04-16	14.75	15.06	0.32	2.17%	14.47	15.12	47858	7139	2.19%
2026-04-15	14.78	14.74	0.04	0.27%	14.52	14.92	38584	5680	1.77%
2026-04-14	14.88	14.70	-0.10	-0.68%	14.43	15.18	50010	7344	2.29%
2026-04-13	15.30	14.80	-0.68	-4.39%	14.65	15.30	69223	10300	3.17%
2026-04-10	15.27	15.48	0.35	2.31%	14.97	15.61	61815	9456	2.83%
2026-04-09	15.28	15.13	-0.28	-1.82%	14.80	15.29	58377	8772	2.67%
2026-04-08	15.42	15.41	0.14	0.92%	15.11	15.60	89153	13718	4.08%
2026-04-07	15.00	15.27	0.43	2.90%	14.80	15.96	102488	15804	4.69%
2026-04-03	14.48	14.84	0.43	2.98%	14.20	15.25	105026	15537	4.81%
2026-04-02	15.23	14.41	-0.86	-5.63%	14.28	15.25	94147	13844	4.31%
2026-04-01	15.33	15.27	0.07	0.46%	15.15	15.92	93951	14533	4.31%
2026-03-31	15.11	15.20	-0.12	-0.78%	15.01	15.89	100111	15467	4.59%
2026-03-30	15.00	15.32	-0.22	-1.42%	14.44	15.32	110176	16538	5.05%
2026-03-27	14.71	15.54	0.60	4.02%	14.59	15.58	131685	20176	6.04%
2026-03-26	14.69	14.94	0.08	0.54%	14.69	15.29	94818	14244	4.35%
2026-03-25	14.79	14.86	-0.12	-0.80%	14.47	15.05	93541	13812	4.29%
2026-03-24	14.00	14.98	1.18	8.55%	13.79	15.16	146998	21667	6.74%
2026-03-23	12.77	13.80	0.97	7.56%	12.37	14.58	138289	18888	6.34%
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%