严牌股份
sz301081 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
19.02
涨跌幅
-4.80%
成交量
9,267,300 股
成交额
181,337,968 元
换手率
4.12%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19.40 | 19.02 | 20.18 | 19.02 | -4.80% | 9,267,300 | 181,337,968 | 4.12 |
| 2026-10-13 | 18.40 | 19.98 | 20.80 | 18.08 | +7.13% | 10,812,100 | 211,322,736 | 4.80 |
| 2026-10-12 | 19.35 | 18.65 | 19.36 | 18.06 | -3.67% | 8,615,000 | 160,709,536 | 3.83 |
| 2026-10-09 | 19.54 | 19.36 | 19.65 | 18.57 | +0.78% | 10,704,900 | 204,992,080 | 4.75 |
| 2026-10-08 | 17.60 | 19.21 | 19.44 | 16.88 | +8.72% | 13,097,100 | 247,432,704 | 5.82 |
| 2026-09-30 | 18.50 | 17.67 | 18.77 | 17.34 | -5.91% | 11,851,400 | 212,067,376 | 5.26 |
| 2026-09-29 | 17.51 | 18.78 | 18.98 | 17.07 | +6.77% | 12,930,100 | 235,334,480 | 5.74 |
| 2026-09-28 | 16.60 | 17.59 | 18.35 | 16.60 | +5.96% | 10,502,800 | 186,063,984 | 4.66 |
| 2026-09-24 | 16.92 | 16.60 | 17.12 | 16.40 | -1.83% | 4,484,200 | 74,930,128 | 1.99 |
| 2026-09-23 | 16.90 | 16.91 | 17.14 | 16.63 | -0.35% | 4,962,800 | 83,909,856 | 2.20 |
| 2026-09-22 | 17.67 | 16.97 | 17.93 | 16.62 | -4.29% | 9,975,200 | 171,025,152 | 4.43 |
| 2026-09-21 | 17.54 | 17.73 | 18.38 | 16.90 | +1.03% | 10,778,000 | 189,930,160 | 4.79 |
| 2026-09-18 | 16.87 | 17.55 | 17.74 | 16.87 | +4.65% | 8,159,700 | 141,998,416 | 3.62 |
| 2026-09-17 | 16.67 | 16.77 | 16.95 | 16.08 | +0.06% | 7,786,600 | 128,898,912 | 3.46 |
| 2026-09-16 | 16.31 | 16.76 | 16.98 | 15.85 | +3.01% | 6,133,100 | 101,780,296 | 2.72 |
| 2026-09-15 | 16.54 | 16.27 | 17.17 | 16.22 | -3.10% | 6,014,600 | 100,041,560 | 2.67 |
| 2026-09-14 | 16.12 | 16.79 | 16.90 | 16.08 | +3.01% | 6,334,200 | 105,296,392 | 2.81 |
| 2026-09-11 | 16.01 | 16.30 | 16.44 | 15.62 | +1.68% | 6,518,400 | 104,611,880 | 2.89 |
| 2026-09-10 | 16.17 | 16.03 | 16.47 | 15.77 | -2.73% | 6,686,100 | 107,199,440 | 2.97 |
| 2026-09-09 | 15.63 | 16.48 | 16.62 | 15.52 | +5.30% | 7,988,400 | 129,594,544 | 3.55 |
| 2026-09-08 | 15.90 | 15.65 | 15.96 | 15.26 | -0.57% | 5,334,800 | 82,904,608 | 2.37 |
| 2026-09-07 | 15.94 | 15.74 | 15.94 | 15.14 | -1.13% | 6,738,000 | 105,485,336 | 2.99 |
| 2026-09-04 | 16.06 | 15.92 | 16.42 | 15.76 | +0.13% | 5,400,900 | 86,833,456 | 2.40 |
| 2026-09-03 | 16.01 | 15.90 | 16.09 | 15.70 | +0.06% | 4,421,500 | 70,321,168 | 1.96 |
| 2026-09-02 | 15.76 | 15.89 | 16.00 | 15.59 | -0.75% | 4,469,000 | 70,640,816 | 1.98 |
| 2026-09-01 | 15.56 | 16.01 | 16.14 | 15.56 | +2.89% | 7,407,000 | 117,965,032 | 3.29 |
| 2026-08-31 | 13.92 | 15.56 | 15.69 | 13.92 | +9.81% | 9,402,200 | 142,880,640 | 4.18 |
| 2026-08-28 | 14.35 | 14.17 | 14.42 | 13.94 | +0.50% | 5,591,900 | 79,218,184 | 2.48 |
| 2026-08-27 | 13.93 | 14.10 | 14.75 | 13.80 | +0.43% | 8,668,500 | 122,603,592 | 3.85 |
| 2026-08-26 | 13.60 | 14.04 | 14.18 | 13.20 | +2.71% | 10,372,100 | 142,380,704 | 4.61 |
需要全历史数据与程序化访问？
查看 严牌股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301081 获取全部历史日线。