当前位置: 爱股网 > 股票行情 > 严牌股份(301081)股票行情

严牌股份(301081)股票行情

严牌股份(301081)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

严牌股份(301081)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.69	14.94	0.08	0.54%	14.69	15.29	94818	14244.74	4.35%	5.00
2026-03-25	14.79	14.86	-0.12	-0.80%	14.47	15.05	93541	13812.94	4.29%	0.00
2026-03-24	14.00	14.98	1.18	8.55%	13.79	15.16	146998	21667.36	6.74%	58.00
2026-03-23	12.77	13.80	0.97	7.56%	12.37	14.58	138289	18888.31	6.34%	0.00
2026-03-20	14.09	12.83	-1.21	-8.62%	12.79	14.11	81661	10805.97	3.75%	0.00
2026-03-19	14.21	14.04	-0.36	-2.50%	13.93	14.40	59274	8403.63	2.72%	0.00
2026-03-18	13.50	14.40	0.88	6.51%	13.43	14.46	82018	11495.61	3.76%	45.00
2026-03-17	13.24	13.52	0.31	2.35%	12.99	13.96	74225	10006.17	3.41%	0.00
2026-03-16	12.74	13.21	0.48	3.77%	12.44	13.23	55090	7152.52	2.53%	0.00
2026-03-13	12.85	12.73	-0.04	-0.31%	12.65	13.10	39518	5076.10	1.81%	0.00
2026-03-12	13.15	12.77	-0.23	-1.77%	12.75	13.20	48313	6253.35	2.22%	0.00
2026-03-11	13.85	13.00	-0.45	-3.35%	12.92	13.85	65253	8657.30	2.99%	0.00
2026-03-10	13.10	13.45	0.48	3.70%	13.00	13.54	55161	7350.14	2.53%	0.00
2026-03-09	13.31	12.97	-0.58	-4.28%	12.68	13.49	69811	9017.04	3.20%	0.00
2026-03-06	13.13	13.55	0.43	3.28%	13.12	13.77	75053	10143.81	3.44%	0.00
2026-03-05	12.80	13.12	0.56	4.46%	12.56	13.13	50580	6522.83	2.32%	0.00
2026-03-04	12.71	12.56	0.06	0.48%	12.43	12.72	41314	5189.21	1.90%	0.00
2026-03-03	13.17	12.50	-0.62	-4.73%	12.48	13.25	44277	5666.64	2.03%	0.00
2026-03-02	13.15	13.12	-0.21	-1.58%	13.00	13.55	56793	7485.13	2.61%	0.00
2026-02-27	13.58	13.33	-0.29	-2.13%	13.15	13.71	62048	8280.30	2.85%	0.00
2026-02-26	13.56	13.62	0.07	0.52%	13.35	13.68	52064	7030.84	2.39%	0.00
2026-02-25	13.79	13.55	-0.15	-1.09%	13.48	13.83	42424	5763.86	1.95%	0.00
2026-02-24	13.93	13.70	0.02	0.15%	13.36	13.93	71707	9780.97	3.29%	0.00
2026-02-13	14.29	13.68	-0.48	-3.39%	13.62	14.88	94253	13248.01	4.32%	0.00
2026-02-12	13.36	14.16	0.87	6.55%	13.01	14.35	124178	17257.37	5.70%	28.00
2026-02-11	13.15	13.29	0.15	1.14%	13.01	13.59	52091	6922.20	2.39%	0.00
2026-02-10	13.54	13.14	-0.26	-1.94%	13.02	13.66	56758	7495.08	2.60%	0.00
2026-02-09	12.82	13.40	0.63	4.93%	12.74	13.49	80927	10672.83	3.71%	94.00
2026-02-06	12.71	12.77	-0.05	-0.39%	12.50	13.15	53675	6910.52	2.46%	2.00
2026-02-05	12.78	12.82	0.04	0.31%	12.53	12.91	58165	7420.50	2.67%	0.00
2026-02-04	12.33	12.78	0.47	3.82%	12.31	13.08	98896	12702.06	4.54%	0.00
2026-02-03	11.80	12.31	0.68	5.85%	11.63	12.41	80519	9758.83	3.69%	0.00
2026-02-02	11.89	11.63	-0.24	-2.02%	11.63	12.09	52675	6230.39	2.42%	0.00
2026-01-30	11.78	11.87	0.06	0.51%	11.55	11.95	54664	6427.91	2.51%	0.00
2026-01-29	11.51	11.81	0.31	2.70%	11.40	12.04	75220	8860.39	3.45%	0.00
2026-01-28	11.65	11.50	-0.10	-0.86%	11.43	11.73	41926	4841.48	1.92%	0.00
2026-01-27	11.73	11.60	-0.13	-1.11%	11.28	11.85	54711	6312.48	2.51%	0.00
2026-01-26	12.17	11.73	-0.31	-2.57%	11.61	12.18	67814	8032.66	3.11%	0.00
2026-01-23	12.20	12.04	-0.19	-1.55%	11.89	12.20	55119	6624.93	2.53%	0.00
2026-01-22	12.05	12.23	0.18	1.49%	11.94	12.35	63361	7683.49	2.91%	14.00
2026-01-21	12.36	12.05	-0.20	-1.63%	11.91	12.40	92417	11138.07	4.24%	0.00
2026-01-20	11.88	12.25	0.32	2.68%	11.78	12.67	183768	22496.35	8.43%	0.00
2026-01-19	10.80	11.93	1.22	11.39%	10.73	12.34	201379	23798.95	9.24%	23.00
2026-01-16	10.62	10.71	0.10	0.94%	10.52	10.75	27586	2939.81	1.27%	0.00
2026-01-15	10.43	10.61	0.09	0.86%	10.40	10.68	28427	2998.57	1.30%	0.00
2026-01-14	10.59	10.52	-0.06	-0.57%	10.32	10.72	41839	4404.61	1.92%	0.00
2026-01-13	10.65	10.58	-0.01	-0.09%	10.46	10.68	28590	3022.82	1.31%	0.00
2026-01-12	10.43	10.59	0.17	1.63%	10.38	10.62	36612	3843.89	1.68%	9.00
2026-01-09	10.37	10.42	0.08	0.77%	10.27	10.44	21494	2229.70	0.99%	0.00
2026-01-08	10.19	10.34	0.17	1.67%	10.12	10.42	19750	2037.18	0.91%	0.00
2026-01-07	10.29	10.17	-0.08	-0.78%	10.15	10.32	21399	2184.82	0.98%	0.00
2026-01-06	10.32	10.25	-0.09	-0.87%	10.23	10.46	24199	2494.20	1.11%	0.00
2026-01-05	10.20	10.34	0.21	2.07%	10.15	10.47	34730	3595.95	1.59%	0.00
2025-12-31	10.19	10.13	0.00	0.00%	9.99	10.29	24035	2424.47	1.10%	0.00
2025-12-30	10.28	10.13	-0.21	-2.03%	10.08	10.31	16882	1719.96	0.77%	0.00
2025-12-29	10.23	10.34	0.11	1.08%	10.20	10.35	22272	2287.67	1.02%	0.00
2025-12-26	10.40	10.23	-0.15	-1.45%	10.22	10.52	22592	2341.14	1.04%	0.00
2025-12-25	10.45	10.38	0.12	1.17%	10.21	10.45	18710	1932.72	0.86%	0.00
2025-12-24	10.23	10.26	0.21	2.09%	10.05	10.28	18929	1933.46	0.87%	0.00
2025-12-23	10.30	10.05	-0.25	-2.43%	10.05	10.33	29846	3033.80	1.37%	0.00
2025-12-22	10.34	10.30	-0.05	-0.48%	10.26	10.50	18845	1947.42	0.86%	0.00
2025-12-19	10.16	10.35	0.25	2.48%	10.11	10.37	18511	1901.02	0.85%	0.00
2025-12-18	9.83	10.10	0.25	2.54%	9.74	10.23	21842	2199.60	1.00%	0.00
2025-12-17	9.82	9.85	-0.06	-0.61%	9.62	9.93	24763	2423.50	1.14%	11.00
2025-12-16	10.02	9.91	-0.14	-1.39%	9.85	10.06	15685	1559.19	0.72%	0.00
2025-12-15	9.96	10.05	0.04	0.40%	9.88	10.17	30240	3039.99	1.39%	0.00
2025-12-12	10.14	10.01	-0.11	-1.09%	9.96	10.35	28427	2879.96	1.30%	0.00
2025-12-11	10.61	10.12	-0.48	-4.53%	10.11	10.71	36600	3780.20	1.68%	0.00
2025-12-10	10.85	10.60	-0.24	-2.21%	10.59	10.95	18368	1970.31	0.84%	0.00
2025-12-09	11.10	10.84	-0.09	-0.82%	10.83	11.10	20336	2228.59	0.93%	0.00
2025-12-08	10.99	10.93	0.00	0.00%	10.90	11.06	14159	1551.35	0.65%	0.00
2025-12-05	10.75	10.93	0.21	1.96%	10.61	10.97	19385	2097.60	0.89%	0.00
2025-12-04	11.06	10.72	-0.31	-2.81%	10.70	11.06	18185	1965.75	0.83%	0.00
2025-12-03	11.11	11.03	-0.08	-0.72%	10.92	11.16	16236	1787.43	0.74%	0.00
2025-12-02	11.17	11.11	-0.07	-0.63%	10.97	11.19	19583	2168.13	0.90%	0.00
2025-12-01	11.26	11.18	-0.07	-0.62%	11.15	11.44	24699	2788.52	1.13%	0.00
2025-11-28	11.00	11.25	0.25	2.27%	10.86	11.30	24078	2677.02	1.10%	0.00
2025-11-27	10.83	11.00	0.18	1.66%	10.76	11.07	19352	2118.11	0.89%	0.00
2025-11-26	11.00	10.82	-0.14	-1.28%	10.80	11.11	22985	2513.26	1.05%	0.00
2025-11-25	10.71	10.96	0.26	2.43%	10.66	11.18	28885	3175.37	1.33%	0.00

深证大盘股票行情在线 K线走势图

严牌股份(301081)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58