严牌股份（301081）历史行情

以下为严牌股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.500	17.670	18.770	17.340	-1.110	-5.911%	1,185.14万	2.12亿	5.263%
2026-10-01	18.500	17.670	18.770	17.340	-1.110	-5.911%	1,185.14万	2.12亿	5.263%
2026-09-30	18.500	17.670	18.770	17.340	-1.110	-5.911%	11.85万	0.00亿	0.000%
2026-09-29	17.510	18.780	18.980	17.070	1.190	6.765%	12.93万	0.00亿	0.000%
2026-09-28	16.600	17.590	18.350	16.600	0.990	5.964%	10.50万	0.00亿	0.000%
2026-09-27	16.920	16.600	17.120	16.400	-0.310	-1.833%	448.42万	0.75亿	1.992%
2026-09-24	16.920	16.600	17.120	16.400	-0.310	-1.833%	4.48万	0.00亿	0.000%
2026-09-23	16.900	16.910	17.140	16.630	-0.060	-0.354%	4.96万	0.00亿	0.000%
2026-09-22	17.670	16.970	17.930	16.620	-0.760	-4.287%	9.98万	0.00亿	0.000%
2026-09-21	17.540	17.730	18.380	16.900	0.180	1.026%	10.78万	0.00亿	0.000%
2026-09-18	16.870	17.550	17.740	16.870	0.780	4.651%	8.16万	0.00亿	0.000%
2026-09-17	16.670	16.770	16.950	16.080	0.010	0.060%	7.79万	0.00亿	0.000%
2026-09-16	16.310	16.760	16.980	15.850	0.490	3.012%	6.13万	0.00亿	0.000%
2026-09-15	16.540	16.270	17.170	16.220	-0.520	-3.097%	6.01万	0.00亿	0.000%
2026-09-14	16.120	16.790	16.900	16.080	0.490	3.006%	6.33万	0.00亿	0.000%
2026-09-11	16.010	16.300	16.440	15.620	0.270	1.684%	6.52万	0.00亿	0.000%
2026-09-10	16.170	16.030	16.470	15.770	-0.450	-2.731%	6.69万	0.00亿	0.000%
2026-09-09	15.630	16.480	16.620	15.520	0.830	5.304%	7.99万	0.00亿	0.000%
2026-09-08	15.900	15.650	15.960	15.260	-0.090	-0.572%	5.33万	0.00亿	0.000%
2026-09-07	15.940	15.740	15.940	15.140	-0.180	-1.131%	6.74万	0.00亿	0.000%
2026-09-04	16.060	15.920	16.420	15.760	0.020	0.126%	5.40万	0.00亿	0.000%
2026-09-03	16.010	15.900	16.090	15.700	0.010	0.063%	4.42万	0.00亿	0.000%
2026-09-02	15.760	15.890	16.000	15.590	-0.120	-0.750%	4.47万	0.00亿	0.000%
2026-09-01	15.560	16.010	16.140	15.560	0.450	2.892%	7.41万	0.00亿	0.000%
2026-08-31	13.920	15.560	15.690	13.920	1.390	9.809%	9.40万	0.00亿	0.000%
2026-08-28	14.350	14.170	14.420	13.940	0.070	0.496%	5.59万	0.00亿	0.000%
2026-08-27	13.930	14.100	14.750	13.800	0.060	0.427%	8.67万	0.00亿	0.000%
2026-08-26	13.600	14.040	14.180	13.200	0.370	2.707%	10.37万	0.00亿	0.000%
2026-08-25	15.180	13.670	15.240	13.420	-1.270	-8.501%	12.77万	0.00亿	0.000%
2026-08-24	14.210	14.940	14.940	13.660	1.560	11.659%	14.02万	0.00亿	0.000%
2026-08-21	13.370	13.380	13.560	12.900	-0.090	-0.668%	9.04万	0.00亿	0.000%
2026-08-20	12.010	13.470	13.650	11.880	1.520	12.720%	8.24万	0.00亿	0.000%
2026-08-19	12.460	11.950	12.500	11.890	-0.570	-4.553%	3.51万	0.00亿	0.000%
2026-08-18	12.800	12.520	12.960	12.380	-0.330	-2.568%	3.70万	0.00亿	0.000%
2026-08-17	12.470	12.850	13.060	12.300	0.380	3.047%	5.56万	0.00亿	0.000%
2026-08-14	12.200	12.470	12.580	12.010	0.290	2.381%	4.10万	0.00亿	0.000%
2026-08-13	12.430	12.180	12.540	12.100	-0.290	-2.326%	2.54万	0.00亿	0.000%
2026-08-12	12.480	12.470	12.570	12.300	-0.030	-0.240%	2.24万	0.00亿	0.000%
2026-08-11	12.200	12.500	12.500	12.010	0.190	1.543%	2.40万	0.00亿	0.000%
2026-08-10	12.200	12.310	12.440	12.000	0.130	1.067%	2.29万	0.00亿	0.000%
2026-08-07	12.280	12.180	12.340	11.740	-0.160	-1.297%	3.44万	0.00亿	0.000%
2026-08-06	12.320	12.340	12.400	11.910	0.440	3.697%	4.50万	0.00亿	0.000%
2026-08-05	11.470	11.900	11.950	11.470	0.380	3.299%	3.86万	0.00亿	0.000%
2026-08-04	11.290	11.520	11.720	11.180	0.280	2.491%	4.83万	0.00亿	0.000%
2026-08-03	10.840	11.240	11.550	10.760	0.530	4.949%	6.53万	0.00亿	0.000%
2026-07-31	10.580	10.710	11.200	10.460	0.300	2.882%	4.96万	0.00亿	0.000%
2026-07-30	10.720	10.410	10.830	10.110	-0.240	-2.254%	5.13万	0.00亿	0.000%
2026-07-29	10.720	10.650	10.800	10.400	0.030	0.282%	3.95万	0.00亿	0.000%
2026-07-28	10.980	10.620	11.060	10.570	-0.300	-2.747%	3.36万	0.00亿	0.000%
2026-07-27	10.420	10.920	11.100	10.420	0.360	3.409%	3.27万	0.00亿	0.000%
2026-07-24	11.100	10.560	11.100	10.440	-0.420	-3.825%	3.59万	0.00亿	0.000%
2026-07-23	10.540	10.980	11.080	10.280	0.510	4.871%	5.31万	0.00亿	0.000%
2026-07-22	10.740	10.470	10.940	10.390	-0.350	-3.235%	6.17万	0.00亿	0.000%
2026-07-21	10.500	10.820	11.000	9.120	0.540	5.253%	9.95万	0.00亿	0.000%
2026-07-20	11.440	10.280	11.570	10.010	-0.980	-8.703%	6.89万	0.00亿	0.000%
2026-07-17	12.330	11.260	12.360	11.080	-1.040	-8.455%	5.67万	0.00亿	0.000%
2026-07-16	12.310	12.300	12.630	12.040	-0.150	-1.205%	2.96万	0.00亿	0.000%
2026-07-15	12.600	12.450	12.820	12.220	-0.060	-0.480%	3.65万	0.00亿	0.000%
2026-07-14	12.270	12.510	12.580	11.980	0.240	1.956%	4.14万	0.00亿	0.000%
2026-07-13	13.300	12.270	13.300	12.120	-0.910	-6.904%	4.24万	0.00亿	0.000%
2026-07-10	12.900	13.180	13.590	12.670	0.050	0.381%	5.74万	0.00亿	0.000%
2026-07-09	13.600	13.130	13.790	12.600	-0.470	-3.456%	4.68万	0.00亿	0.000%
2026-07-08	14.300	13.600	14.440	13.550	-0.820	-5.687%	4.20万	0.00亿	0.000%
2026-07-07	14.760	14.420	15.240	14.270	-0.340	-2.304%	3.56万	0.00亿	0.000%
2026-07-06	15.260	14.760	15.540	14.600	-0.210	-1.403%	4.06万	0.00亿	0.000%
2026-07-03	14.750	14.970	15.290	14.400	0.400	2.745%	5.29万	0.00亿	0.000%
2026-07-02	14.380	14.570	15.290	14.250	0.200	1.392%	6.36万	0.00亿	0.000%
2026-07-01	14.010	14.370	14.750	13.470	0.690	5.044%	5.68万	0.00亿	0.000%
2026-06-30	13.020	13.680	13.880	13.020	0.400	3.012%	3.65万	0.00亿	0.000%
2026-06-29	13.430	13.280	13.560	12.980	-0.140	-1.043%	5.36万	0.00亿	0.000%
2026-06-26	14.360	13.420	14.490	13.390	-1.060	-7.320%	5.28万	0.00亿	0.000%
2026-06-25	14.660	14.480	14.770	14.360	-0.220	-1.497%	4.64万	0.00亿	0.000%
2026-06-24	14.870	14.700	15.220	14.320	-0.250	-1.672%	5.22万	0.00亿	0.000%
2026-06-23	14.520	14.950	15.110	14.510	0.240	1.632%	4.56万	0.00亿	0.000%
2026-06-22	14.700	14.710	14.830	14.170	0.050	0.341%	6.05万	0.00亿	0.000%
2026-06-18	14.700	14.660	14.950	14.510	-0.180	-1.213%	5.60万	0.00亿	0.000%
2026-06-17	15.370	14.840	15.490	14.700	-0.580	-3.761%	6.20万	0.00亿	0.000%
2026-06-16	15.730	15.420	15.740	15.280	-0.120	-0.772%	5.53万	0.00亿	0.000%
2026-06-15	16.220	15.540	16.530	15.300	-0.590	-3.658%	6.43万	0.00亿	0.000%
2026-06-12	15.620	16.130	16.600	15.620	0.600	3.863%	7.25万	0.00亿	0.000%
2026-06-11	15.770	15.530	15.950	15.360	-0.340	-2.142%	6.95万	0.00亿	0.000%
2026-06-10	14.990	15.870	16.500	14.450	0.870	5.800%	13.08万	0.00亿	0.000%
2026-06-09	17.240	15.000	17.450	14.950	-2.130	-12.434%	14.61万	0.00亿	0.000%
2026-06-08	17.410	17.130	17.790	16.780	-1.010	-5.568%	7.43万	0.00亿	0.000%
2026-06-05	18.580	18.140	18.750	17.070	-0.640	-3.408%	11.58万	0.00亿	0.000%
2026-06-04	18.540	18.780	18.950	18.180	0.020	0.107%	4.68万	0.00亿	0.000%
2026-06-03	19.200	18.760	19.640	18.260	-0.450	-2.343%	7.59万	0.00亿	0.000%
2026-06-02	19.670	19.210	19.760	18.760	-0.360	-1.840%	5.29万	0.00亿	0.000%
2026-06-01	19.640	19.570	19.730	18.890	-0.160	-0.811%	6.21万	0.00亿	0.000%
2026-05-29	20.230	19.730	20.700	19.270	-0.520	-2.568%	8.68万	0.00亿	0.000%
2026-05-28	19.910	20.250	20.800	19.650	0.340	1.708%	10.79万	0.00亿	0.000%
2026-05-27	21.720	19.910	22.130	19.250	-1.720	-7.952%	16.63万	0.00亿	0.000%
2026-05-26	21.250	21.630	22.150	20.980	0.340	1.597%	11.35万	0.00亿	0.000%
2026-05-25	21.470	21.290	21.480	20.330	0.190	0.900%	13.80万	0.00亿	0.000%
2026-05-22	18.350	21.100	21.590	18.140	2.760	15.049%	21.85万	0.00亿	0.000%
2026-05-21	18.930	18.340	19.920	18.160	-0.790	-4.130%	16.70万	0.00亿	0.000%
2026-05-20	18.650	19.130	19.450	18.340	0.240	1.271%	11.58万	0.00亿	0.000%
2026-05-19	19.450	18.890	19.830	18.720	-0.010	-0.053%	13.11万	0.00亿	0.000%
2026-05-18	19.660	18.900	19.750	18.350	-1.350	-6.667%	17.44万	0.00亿	0.000%
2026-05-15	17.490	20.250	20.250	17.120	3.380	20.036%	18.63万	0.00亿	0.000%
2026-05-14	17.470	16.870	18.400	16.800	-0.240	-1.403%	8.20万	0.00亿	0.000%
2026-05-13	16.920	17.110	17.370	16.650	0.050	0.293%	6.02万	0.00亿	0.000%
2026-05-12	16.890	17.060	17.200	16.530	0.230	1.367%	7.38万	0.00亿	0.000%
2026-05-11	16.750	16.830	17.140	16.410	0.410	2.497%	7.93万	0.00亿	0.000%
2026-05-08	16.920	16.420	17.310	16.310	0.020	0.122%	9.70万	0.00亿	0.000%
2026-05-07	16.690	16.400	17.160	16.290	-0.330	-1.973%	6.33万	0.00亿	0.000%
2026-05-06	15.950	16.730	16.950	15.950	0.890	5.619%	6.95万	0.00亿	0.000%
2026-04-30	16.180	15.840	16.310	15.790	-0.360	-2.222%	5.01万	0.00亿	0.000%
2026-04-29	16.010	16.200	16.490	15.700	0.220	1.377%	6.66万	0.00亿	0.000%
2026-04-28	15.040	15.980	16.680	14.800	0.870	5.758%	11.15万	0.00亿	0.000%
2026-04-27	14.560	15.110	15.400	14.450	0.390	2.649%	5.69万	0.00亿	0.000%
2026-04-24	15.220	14.720	15.460	14.720	-0.650	-4.229%	6.12万	0.00亿	0.000%
2026-04-23	16.030	15.370	16.100	15.240	-0.730	-4.534%	7.59万	0.00亿	0.000%
2026-04-22	16.090	16.100	16.210	15.840	-0.100	-0.617%	5.98万	0.00亿	0.000%
2026-04-21	16.540	16.200	16.550	15.920	-0.370	-2.233%	8.60万	0.00亿	0.000%
2026-04-20	14.980	16.570	17.120	14.980	1.450	9.590%	16.68万	0.00亿	0.000%
2026-04-17	14.900	15.120	15.450	14.850	0.110	0.733%	5.28万	0.00亿	0.000%
2026-04-16	14.700	15.010	15.070	14.420	0.320	2.178%	4.79万	0.00亿	0.000%
2026-04-15	14.730	14.690	14.870	14.470	0.040	0.273%	3.86万	0.00亿	0.000%
2026-04-14	14.830	14.650	15.130	14.380	-0.100	-0.678%	5.00万	0.00亿	0.000%
2026-04-13	15.250	14.750	15.250	14.600	-0.680	-4.407%	6.92万	0.00亿	0.000%
2026-04-10	15.220	15.430	15.560	14.920	0.350	2.321%	6.18万	0.00亿	0.000%
2026-04-09	15.230	15.080	15.240	14.750	-0.280	-1.823%	5.84万	0.00亿	0.000%
2026-04-08	15.370	15.360	15.550	15.060	0.140	0.920%	8.92万	0.00亿	0.000%
2026-04-07	14.950	15.220	15.910	14.750	0.000	0.000%	10.25万	0.00亿	0.000%
2026-04-03	14.430	14.790	15.200	14.150	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-02	15.180	14.360	15.200	14.230	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-01	15.280	15.220	15.870	15.100	0.000	0.000%	9.40万	0.00亿	0.000%