严牌股份(301081)股票信息
| 股票代码 | 301081 |
| 股票名称 | 严牌股份 |
| 最新价/元 | 8.00 |
| 涨跌额/元 | -1.12 |
| 涨跌幅/% | -12.28 |
| 买入/元 | 7.99 |
| 卖出/元 | 8.00 |
| 昨收/元 | 9.12 |
| 今开/元 | 8.95 |
| 最高/元 | 8.95 |
| 最低/元 | 7.93 |
| 成交量/手 | 61696.21 |
| 成交额/万 | 5172.89 |
| 股净值/元 | 25.00 |
| 市净率 | 1.73 |
| 总市值/万 | 164617.09 |
| 流通值/万 | 68281.09 |
| 换手率/% | 7.23 |
| 入市日期 | 2021-10-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
严牌股份(301081)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 8.95 | 8.00 | -1.12 | -12.28 | 61696.21 | 5172.89 | 7.23 |
| 2024-10-08 | 9.69 | 9.12 | 0.82 | 9.88 | 100911.34 | 9097.22 | 11.82 |
| 2024-09-30 | 7.66 | 8.30 | 0.98 | 13.39 | 67111.47 | 5315.61 | 7.86 |
| 2024-09-27 | 7.12 | 7.32 | 0.26 | 3.68 | 45643.93 | 3319.74 | 5.35 |
| 2024-09-26 | 6.92 | 7.06 | 0.13 | 1.88 | 30718.72 | 2150.34 | 3.60 |
| 2024-09-25 | 6.85 | 6.93 | 0.01 | 0.15 | 46988.23 | 3284.49 | 5.51 |
| 2024-09-24 | 6.52 | 6.92 | 0.43 | 6.63 | 49332.18 | 3377.39 | 5.85 |
| 2024-09-23 | 6.46 | 6.49 | 0.04 | 0.62 | 13096.13 | 847.44 | 1.55 |
| 2024-09-20 | 6.62 | 6.45 | -0.14 | -2.12 | 19394.00 | 1261.23 | 2.30 |
| 2024-09-19 | 6.48 | 6.59 | 0.17 | 2.65 | 27597.20 | 1815.64 | 3.27 |
| 2024-09-18 | 6.63 | 6.42 | -0.21 | -3.17 | 22384.40 | 1442.70 | 2.65 |
| 2024-09-13 | 6.72 | 6.63 | -0.09 | -1.34 | 12688.00 | 845.84 | 1.50 |
| 2024-09-12 | 6.77 | 6.72 | -0.04 | -0.59 | 12496.38 | 845.27 | 1.48 |
| 2024-09-11 | 6.77 | 6.76 | -0.02 | -0.30 | 14230.60 | 961.19 | 1.69 |
| 2024-09-10 | 6.77 | 6.78 | 0.02 | 0.30 | 16834.20 | 1132.68 | 1.99 |
| 2024-09-09 | 6.72 | 6.76 | 0.04 | 0.60 | 16790.60 | 1126.65 | 1.99 |
| 2024-09-06 | 6.94 | 6.72 | -0.21 | -3.03 | 20345.60 | 1380.71 | 2.41 |
| 2024-09-05 | 6.82 | 6.93 | 0.14 | 2.06 | 16108.07 | 1108.14 | 1.91 |
| 2024-09-04 | 6.91 | 6.79 | -0.14 | -2.02 | 18548.51 | 1263.64 | 2.20 |
| 2024-09-03 | 6.95 | 6.93 | -0.02 | -0.29 | 15371.00 | 1069.64 | 1.82 |
| 2024-09-02 | 7.11 | 6.95 | -0.10 | -1.42 | 21643.20 | 1523.28 | 2.56 |
| 2024-08-30 | 6.92 | 7.05 | 0.13 | 1.88 | 34053.87 | 2409.77 | 4.04 |
| 2024-08-29 | 6.83 | 6.92 | -0.01 | -0.14 | 31750.00 | 2175.71 | 3.76 |
| 2024-08-28 | 7.21 | 6.93 | -0.16 | -2.26 | 68586.90 | 4841.07 | 8.13 |
| 2024-08-27 | 7.20 | 7.09 | -0.25 | -3.41 | 56774.24 | 4114.90 | 6.73 |
| 2024-08-26 | 7.40 | 7.34 | -0.16 | -2.13 | 54728.08 | 3974.07 | 6.49 |
| 2024-08-23 | 7.07 | 7.50 | 0.43 | 6.08 | 57427.80 | 4185.20 | 6.81 |
| 2024-08-22 | 7.11 | 7.07 | -0.09 | -1.26 | 14392.20 | 1021.65 | 1.71 |
| 2024-08-21 | 7.14 | 7.16 | 0.04 | 0.56 | 15853.00 | 1135.42 | 1.88 |
| 2024-08-20 | 7.25 | 7.12 | -0.15 | -2.06 | 26127.92 | 1873.65 | 3.10 |
| 2024-08-19 | 7.29 | 7.27 | -0.12 | -1.62 | 24701.80 | 1794.91 | 2.93 |
| 2024-08-16 | 7.46 | 7.39 | -0.02 | -0.27 | 32561.60 | 2397.35 | 3.86 |
| 2024-08-15 | 7.31 | 7.41 | 0.05 | 0.68 | 42299.20 | 3143.92 | 5.01 |
| 2024-08-14 | 7.44 | 7.36 | -0.04 | -0.54 | 32898.80 | 2449.02 | 3.90 |
| 2024-08-13 | 7.10 | 7.40 | 0.16 | 2.21 | 48962.67 | 3591.77 | 5.80 |
| 2024-08-12 | 7.40 | 7.24 | 0.08 | 1.12 | 45595.62 | 3323.76 | 5.40 |
| 2024-08-09 | 7.24 | 7.16 | -0.06 | -0.83 | 14737.80 | 1062.37 | 1.75 |
| 2024-08-08 | 7.21 | 7.22 | 0.00 | 0.00 | 18544.20 | 1331.96 | 2.20 |
| 2024-08-07 | 7.21 | 7.22 | 0.01 | 0.14 | 17040.26 | 1231.69 | 2.02 |
| 2024-08-06 | 7.05 | 7.21 | 0.22 | 3.15 | 21940.06 | 1571.01 | 2.60 |
| 2024-08-05 | 7.14 | 6.99 | -0.21 | -2.92 | 23368.40 | 1659.43 | 2.77 |
| 2024-08-02 | 7.32 | 7.20 | -0.14 | -1.91 | 20111.28 | 1462.20 | 2.38 |
| 2024-08-01 | 7.34 | 7.34 | 0.00 | 0.00 | 25585.46 | 1875.96 | 3.03 |
| 2024-07-31 | 7.24 | 7.34 | 0.09 | 1.24 | 44374.38 | 3223.52 | 5.26 |
| 2024-07-30 | 6.98 | 7.25 | 0.25 | 3.57 | 33891.09 | 2427.93 | 4.02 |
| 2024-07-29 | 7.04 | 7.00 | 0.01 | 0.14 | 14528.73 | 1015.12 | 1.72 |
| 2024-07-26 | 6.90 | 6.99 | 0.06 | 0.87 | 17600.09 | 1230.12 | 2.09 |
| 2024-07-25 | 6.70 | 6.93 | 0.15 | 2.21 | 20419.00 | 1399.31 | 2.42 |
| 2024-07-24 | 6.80 | 6.78 | -0.06 | -0.88 | 17046.24 | 1152.95 | 2.02 |
| 2024-07-23 | 6.98 | 6.84 | -0.06 | -0.87 | 17762.20 | 1234.12 | 2.10 |
| 2024-07-22 | 6.87 | 6.90 | 0.06 | 0.88 | 15183.06 | 1046.84 | 1.80 |
| 2024-07-19 | 6.77 | 6.84 | 0.07 | 1.03 | 21439.00 | 1464.70 | 2.54 |
| 2024-07-18 | 6.83 | 6.77 | -0.10 | -1.46 | 25224.00 | 1695.68 | 2.99 |
| 2024-07-17 | 7.06 | 6.87 | -0.16 | -2.28 | 26670.80 | 1843.84 | 3.16 |
| 2024-07-16 | 7.07 | 7.03 | -0.03 | -0.43 | 20655.20 | 1453.81 | 2.45 |
| 2024-07-15 | 7.22 | 7.06 | -0.16 | -2.22 | 27962.00 | 1975.39 | 3.31 |
| 2024-07-12 | 7.19 | 7.22 | -0.01 | -0.14 | 39245.36 | 2852.05 | 4.65 |
| 2024-07-11 | 7.00 | 7.23 | 0.27 | 3.88 | 69310.42 | 4943.59 | 8.21 |
| 2024-07-10 | 7.05 | 6.96 | -0.84 | -10.77 | 96304.77 | 6811.98 | 11.41 |
| 2024-07-09 | 7.67 | 7.80 | 0.09 | 1.17 | 90379.69 | 6974.08 | 10.71 |
| 2024-07-08 | 7.91 | 7.71 | 0.20 | 2.66 | 99682.16 | 7788.93 | 11.81 |
| 2024-07-05 | 7.29 | 7.51 | 0.21 | 2.88 | 17990.60 | 1327.10 | 2.13 |
| 2024-07-04 | 7.64 | 7.30 | -0.23 | -3.05 | 20884.60 | 1542.61 | 2.47 |
| 2024-07-03 | 7.69 | 7.53 | -0.16 | -2.08 | 16178.60 | 1226.34 | 1.92 |
| 2024-07-02 | 7.65 | 7.69 | 0.02 | 0.26 | 19234.40 | 1481.60 | 2.28 |
| 2024-07-01 | 7.51 | 7.67 | 0.17 | 2.27 | 23761.04 | 1803.02 | 2.82 |
| 2024-06-28 | 7.47 | 7.50 | 0.06 | 0.81 | 21854.40 | 1640.54 | 2.59 |
| 2024-06-27 | 7.60 | 7.44 | -0.18 | -2.36 | 16284.24 | 1233.75 | 1.93 |
| 2024-06-26 | 7.29 | 7.62 | 0.31 | 4.24 | 23476.89 | 1749.05 | 2.78 |
| 2024-06-25 | 7.21 | 7.31 | 0.10 | 1.39 | 18261.00 | 1335.24 | 2.16 |
| 2024-06-24 | 7.62 | 7.21 | -0.41 | -5.38 | 21776.00 | 1593.65 | 2.58 |
| 2024-06-21 | 7.59 | 7.62 | 0.01 | 0.13 | 17471.49 | 1332.55 | 2.07 |
| 2024-06-20 | 7.81 | 7.61 | -0.20 | -2.56 | 16153.60 | 1243.27 | 1.91 |
| 2024-06-19 | 7.87 | 7.81 | 0.05 | 0.64 | 21118.71 | 1649.17 | 2.50 |
| 2024-06-18 | 7.58 | 7.76 | 0.19 | 2.51 | 23231.98 | 1788.59 | 2.75 |
| 2024-06-17 | 7.63 | 7.57 | -0.11 | -1.43 | 19345.60 | 1471.91 | 2.29 |
| 2024-06-14 | 7.76 | 7.68 | -0.04 | -0.52 | 19091.24 | 1465.62 | 2.26 |
| 2024-06-13 | 7.74 | 7.72 | -0.06 | -0.77 | 22257.24 | 1709.11 | 2.64 |
| 2024-06-12 | 7.60 | 7.78 | 0.23 | 3.05 | 22838.56 | 1764.59 | 2.71 |
| 2024-06-11 | 7.62 | 7.55 | -0.11 | -1.44 | 30085.43 | 2247.16 | 3.57 |
| 2024-06-07 | 7.37 | 7.66 | 0.49 | 6.83 | 42344.45 | 3225.31 | 5.02 |
| 2024-06-06 | 8.06 | 7.17 | -0.52 | -6.76 | 53191.20 | 4005.81 | 6.30 |
| 2024-06-05 | 7.96 | 7.69 | -0.31 | -3.88 | 37618.69 | 2914.58 | 4.46 |
| 2024-06-04 | 8.21 | 8.00 | -0.19 | -2.32 | 47080.00 | 3766.85 | 5.58 |
| 2024-06-03 | 8.65 | 8.19 | -0.63 | -7.14 | 76352.24 | 6469.72 | 9.05 |
| 2024-05-31 | 8.58 | 8.82 | 0.31 | 3.64 | 83515.48 | 7274.57 | 9.90 |
| 2024-05-30 | 8.24 | 8.51 | 0.27 | 3.28 | 29922.21 | 2519.83 | 3.55 |
| 2024-05-29 | 8.23 | 8.24 | 0.02 | 0.24 | 15838.20 | 1311.05 | 1.88 |
| 2024-05-28 | 8.30 | 8.22 | -0.12 | -1.44 | 15938.00 | 1320.94 | 1.89 |
| 2024-05-27 | 8.38 | 8.34 | -0.01 | -0.12 | 17363.20 | 1439.65 | 2.06 |
| 2024-05-24 | 8.35 | 8.35 | 0.00 | 0.00 | 13856.00 | 1165.49 | 1.64 |
| 2024-05-23 | 8.45 | 8.35 | -0.11 | -1.30 | 16233.40 | 1359.99 | 1.92 |
| 2024-05-22 | 8.58 | 8.46 | -0.04 | -0.47 | 15425.20 | 1306.64 | 1.83 |
| 2024-05-21 | 8.81 | 8.80 | -0.03 | -0.34 | 21354.71 | 1883.19 | 2.53 |
| 2024-05-20 | 8.82 | 8.83 | 0.01 | 0.11 | 25332.24 | 2222.77 | 3.00 |
| 2024-05-17 | 8.90 | 8.82 | -0.12 | -1.34 | 27451.00 | 2406.58 | 3.25 |
| 2024-05-16 | 8.75 | 8.94 | 0.25 | 2.88 | 21508.60 | 1912.98 | 2.55 |
| 2024-05-15 | 8.51 | 8.69 | 0.09 | 1.05 | 13536.40 | 1176.18 | 1.60 |
| 2024-05-14 | 8.50 | 8.60 | 0.14 | 1.66 | 13501.80 | 1158.81 | 1.60 |
| 2024-05-13 | 8.65 | 8.46 | -0.25 | -2.87 | 18179.40 | 1548.01 | 2.15 |
日K线
周K线
月K线
