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
2026-03-27	14.71	15.54	0.60	4.02%	14.59	15.58	131685	20176.72	6.04%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09