市场全景
沪深300
最新收盘 2026年09月11日 · 300 条有效行情
| 代码 / 股票 | 日期 | 收盘价 | 涨跌幅 | 开盘 | 最高 | 最低 | 成交额 |
|---|---|---|---|---|---|---|---|
| 平安银行000001.SZ | 09-11 | ¥11.74 | -0.93% | ¥11.82 | ¥11.86 | ¥11.71 | ¥9.80亿 |
| 万科A000002.SZ | 09-11 | ¥3.06 | -3.16% | ¥3.14 | ¥3.15 | ¥3.05 | ¥5.11亿 |
| 中兴通讯000063.SZ | 09-11 | ¥32.17 | -0.86% | ¥32.06 | ¥32.22 | ¥31.81 | ¥17.65亿 |
| TCL科技000100.SZ | 09-11 | ¥4.64 | -1.07% | ¥4.65 | ¥4.66 | ¥4.57 | ¥19.23亿 |
| 中联重科000157.SZ | 09-11 | ¥6.52 | -1.36% | ¥6.59 | ¥6.60 | ¥6.49 | ¥2.06亿 |
| 申万宏源000166.SZ | 09-11 | ¥4.44 | -3.06% | ¥4.56 | ¥4.56 | ¥4.43 | ¥4.24亿 |
| 东方盛虹000301.SZ | 09-11 | ¥13.38 | -2.76% | ¥13.78 | ¥13.87 | ¥13.05 | ¥4.64亿 |
| 美的集团000333.SZ | 09-11 | ¥86.26 | +0.07% | ¥86.20 | ¥86.90 | ¥85.95 | ¥19.26亿 |
| 潍柴动力000338.SZ | 09-11 | ¥26.33 | -1.86% | ¥26.56 | ¥26.57 | ¥26.03 | ¥17.27亿 |
| 藏格矿业000408.SZ | 09-11 | ¥72.65 | -5.49% | ¥73.90 | ¥74.29 | ¥71.09 | ¥14.54亿 |
| 徐工机械000425.SZ | 09-11 | ¥8.06 | -2.18% | ¥8.15 | ¥8.18 | ¥8.02 | ¥5.59亿 |
| 云南白药000538.SZ | 09-11 | ¥50.40 | +0.00% | ¥50.20 | ¥50.57 | ¥50.00 | ¥3.92亿 |
| 泸州老窖000568.SZ | 09-11 | ¥73.63 | -1.58% | ¥74.70 | ¥74.70 | ¥73.50 | ¥5.63亿 |
| 古井贡酒000596.SZ | 09-11 | ¥92.12 | -2.36% | ¥94.00 | ¥94.27 | ¥91.76 | ¥2.50亿 |
| 中油资本000617.SZ | 09-11 | ¥6.91 | -4.43% | ¥7.05 | ¥7.13 | ¥6.90 | ¥8.11亿 |
| 长安汽车000625.SZ | 09-11 | ¥7.06 | -0.84% | ¥7.10 | ¥7.10 | ¥6.98 | ¥3.49亿 |
| 铜陵有色000630.SZ | 09-11 | ¥6.17 | -5.08% | ¥6.19 | ¥6.21 | ¥6.03 | ¥22.31亿 |
| 格力电器000651.SZ | 09-11 | ¥38.74 | -0.54% | ¥38.88 | ¥38.99 | ¥38.62 | ¥11.56亿 |
| 中钨高新000657.SZ | 09-11 | ¥58.52 | -1.51% | ¥57.83 | ¥59.00 | ¥56.30 | ¥28.10亿 |
| 中信特钢000708.SZ | 09-11 | ¥13.47 | -0.22% | ¥13.45 | ¥13.54 | ¥13.22 | ¥3.04亿 |
| 京东方A000725.SZ | 09-11 | ¥5.33 | -2.38% | ¥5.37 | ¥5.40 | ¥5.21 | ¥56.05亿 |
| 中航西飞000768.SZ | 09-11 | ¥23.54 | +0.17% | ¥23.29 | ¥23.60 | ¥23.05 | ¥6.67亿 |
| 广发证券000776.SZ | 09-11 | ¥20.90 | -3.78% | ¥21.48 | ¥21.48 | ¥20.56 | ¥15.77亿 |
| 盐湖股份000792.SZ | 09-11 | ¥25.45 | -3.49% | ¥25.61 | ¥25.75 | ¥25.05 | ¥15.64亿 |
| 云铝股份000807.SZ | 09-11 | ¥27.29 | -3.67% | ¥27.50 | ¥27.72 | ¥27.00 | ¥20.79亿 |
| 五粮液000858.SZ | 09-11 | ¥69.75 | -1.04% | ¥70.30 | ¥70.42 | ¥69.60 | ¥16.15亿 |
| 双汇发展000895.SZ | 09-11 | ¥23.54 | -1.01% | ¥23.75 | ¥23.76 | ¥23.52 | ¥2.35亿 |
| 紫光股份000938.SZ | 09-11 | ¥32.84 | -0.79% | ¥32.75 | ¥33.18 | ¥31.90 | ¥40.16亿 |
| 华东医药000963.SZ | 09-11 | ¥26.26 | -1.35% | ¥26.59 | ¥26.59 | ¥26.07 | ¥2.67亿 |
| 山金国际000975.SZ | 09-11 | ¥25.39 | -1.86% | ¥25.15 | ¥25.56 | ¥24.59 | ¥9.40亿 |
| 浪潮信息000977.SZ | 09-11 | ¥70.54 | +0.16% | ¥69.01 | ¥70.73 | ¥68.09 | ¥49.13亿 |
| 华工科技000988.SZ | 09-11 | ¥103.88 | -1.81% | ¥105.57 | ¥107.43 | ¥101.04 | ¥62.64亿 |
| 华润三九000999.SZ | 09-11 | ¥23.89 | -2.09% | ¥24.25 | ¥24.38 | ¥23.88 | ¥2.39亿 |
| 中国铀业001280.SZ | 09-11 | ¥64.25 | -4.77% | ¥65.88 | ¥66.16 | ¥63.00 | ¥5.13亿 |
| 国货航001391.SZ | 09-11 | ¥3.98 | -2.93% | ¥4.08 | ¥4.09 | ¥3.95 | ¥1.50亿 |
| 招商公路001965.SZ | 09-11 | ¥9.80 | +0.41% | ¥9.73 | ¥9.82 | ¥9.67 | ¥1.18亿 |
| 招商蛇口001979.SZ | 09-11 | ¥6.76 | -1.74% | ¥6.80 | ¥6.86 | ¥6.65 | ¥4.47亿 |
| 新和成002001.SZ | 09-11 | ¥26.51 | -2.39% | ¥26.90 | ¥26.98 | ¥26.11 | ¥6.22亿 |
| 分众传媒002027.SZ | 09-11 | ¥4.75 | -1.25% | ¥4.78 | ¥4.79 | ¥4.72 | ¥5.71亿 |
| 思源电气002028.SZ | 09-11 | ¥134.67 | -0.44% | ¥134.95 | ¥134.99 | ¥132.96 | ¥9.26亿 |
| 紫光国微002049.SZ | 09-11 | ¥59.09 | -2.33% | ¥60.03 | ¥60.06 | ¥58.50 | ¥8.90亿 |
| 三花智控002050.SZ | 09-11 | ¥34.87 | -1.66% | ¥35.18 | ¥35.53 | ¥34.60 | ¥14.17亿 |
| 国轩高科002074.SZ | 09-11 | ¥25.02 | -1.77% | ¥25.25 | ¥25.25 | ¥24.67 | ¥3.92亿 |
| 宁波银行002142.SZ | 09-11 | ¥35.50 | -1.03% | ¥35.95 | ¥36.00 | ¥35.38 | ¥9.06亿 |
| 中航光电002179.SZ | 09-11 | ¥35.22 | +1.12% | ¥34.52 | ¥36.08 | ¥34.48 | ¥10.15亿 |
| 金风科技002202.SZ | 09-11 | ¥18.60 | +2.54% | ¥18.01 | ¥18.61 | ¥17.89 | ¥26.30亿 |
| 科大讯飞002230.SZ | 09-11 | ¥39.15 | -0.03% | ¥38.90 | ¥39.16 | ¥38.15 | ¥8.79亿 |
| 大华股份002236.SZ | 09-11 | ¥15.92 | -0.81% | ¥15.98 | ¥16.00 | ¥15.82 | ¥3.81亿 |
| 歌尔股份002241.SZ | 09-11 | ¥22.24 | -1.29% | ¥22.30 | ¥22.66 | ¥22.02 | ¥11.33亿 |
| 洋河股份002304.SZ | 09-11 | ¥38.07 | -1.07% | ¥38.39 | ¥38.39 | ¥37.88 | ¥1.64亿 |
| 海大集团002311.SZ | 09-11 | ¥42.75 | -0.81% | ¥42.81 | ¥43.14 | ¥42.43 | ¥2.79亿 |
| 顺丰控股002352.SZ | 09-11 | ¥31.12 | -0.92% | ¥31.20 | ¥31.33 | ¥30.98 | ¥5.08亿 |
| 杰瑞股份002353.SZ | 09-11 | ¥118.94 | -2.48% | ¥120.10 | ¥120.50 | ¥115.55 | ¥19.16亿 |
| 北方华创002371.SZ | 09-11 | ¥634.00 | -0.73% | ¥628.08 | ¥636.83 | ¥613.84 | ¥41.46亿 |
| 东山精密002384.SZ | 09-11 | ¥194.42 | +0.35% | ¥195.10 | ¥199.50 | ¥187.13 | ¥144.20亿 |
| 海康威视002415.SZ | 09-11 | ¥33.25 | -0.78% | ¥33.20 | ¥33.53 | ¥32.95 | ¥14.42亿 |
| 科伦药业002422.SZ | 09-11 | ¥39.35 | -1.97% | ¥39.81 | ¥40.06 | ¥38.96 | ¥4.61亿 |
| 赣锋锂业002460.SZ | 09-11 | ¥46.67 | -3.45% | ¥47.31 | ¥47.38 | ¥45.77 | ¥14.52亿 |
| 沪电股份002463.SZ | 09-11 | ¥128.25 | +0.26% | ¥126.05 | ¥129.06 | ¥123.61 | ¥55.63亿 |
| 天齐锂业002466.SZ | 09-11 | ¥43.00 | -3.78% | ¥43.46 | ¥43.68 | ¥42.00 | ¥16.82亿 |
| 立讯精密002475.SZ | 09-11 | ¥55.39 | +1.73% | ¥53.84 | ¥55.92 | ¥53.35 | ¥47.68亿 |
| 荣盛石化002493.SZ | 09-11 | ¥13.60 | -5.36% | ¥14.30 | ¥14.37 | ¥13.51 | ¥8.32亿 |
| 天山铝业002532.SZ | 09-11 | ¥13.22 | -3.92% | ¥13.39 | ¥13.40 | ¥13.06 | ¥10.14亿 |
| 巨人网络002558.SZ | 09-11 | ¥25.21 | -3.04% | ¥25.60 | ¥25.82 | ¥25.19 | ¥11.29亿 |
| 比亚迪002594.SZ | 09-11 | ¥84.00 | +0.57% | ¥83.17 | ¥84.48 | ¥82.66 | ¥22.83亿 |
| 领益智造002600.SZ | 09-11 | ¥13.10 | +2.02% | ¥12.60 | ¥13.28 | ¥12.52 | ¥25.95亿 |
| 世纪华通002602.SZ | 09-11 | ¥15.56 | +0.00% | ¥15.47 | ¥15.71 | ¥15.35 | ¥14.26亿 |
| 光启技术002625.SZ | 09-11 | ¥26.92 | -1.32% | ¥27.00 | ¥27.20 | ¥26.30 | ¥5.90亿 |
| 卫星化学002648.SZ | 09-11 | ¥27.22 | -3.03% | ¥28.15 | ¥28.35 | ¥27.10 | ¥13.62亿 |
| 天赐材料002709.SZ | 09-11 | ¥32.31 | -2.53% | ¥32.70 | ¥32.71 | ¥31.68 | ¥13.02亿 |
| 牧原股份002714.SZ | 09-11 | ¥42.18 | -0.09% | ¥42.01 | ¥42.46 | ¥41.85 | ¥13.02亿 |
| 国信证券002736.SZ | 09-11 | ¥9.98 | -2.54% | ¥10.21 | ¥10.21 | ¥9.97 | ¥2.91亿 |
| 英维克002837.SZ | 09-11 | ¥60.55 | -0.87% | ¥61.08 | ¥61.81 | ¥59.38 | ¥22.79亿 |
| 深南电路002916.SZ | 09-11 | ¥396.68 | +1.11% | ¥388.41 | ¥400.33 | ¥384.59 | ¥35.38亿 |
| 德赛西威002920.SZ | 09-11 | ¥84.09 | +0.68% | ¥82.70 | ¥84.25 | ¥81.68 | ¥4.32亿 |
| 鹏鼎控股002938.SZ | 09-11 | ¥92.65 | +0.87% | ¥89.28 | ¥93.60 | ¥88.02 | ¥22.67亿 |
| 中国广核003816.SZ | 09-11 | ¥4.33 | +0.46% | ¥4.30 | ¥4.37 | ¥4.26 | ¥5.44亿 |
| 亿纬锂能300014.SZ | 09-11 | ¥48.60 | -2.55% | ¥49.38 | ¥49.38 | ¥47.81 | ¥15.84亿 |
| 爱尔眼科300015.SZ | 09-11 | ¥8.06 | -1.35% | ¥8.17 | ¥8.17 | ¥8.00 | ¥3.96亿 |
| 同花顺300033.SZ | 09-11 | ¥207.00 | -4.08% | ¥212.00 | ¥212.00 | ¥206.71 | ¥24.43亿 |
| 东方财富300059.SZ | 09-11 | ¥18.31 | -3.48% | ¥18.80 | ¥18.80 | ¥18.27 | ¥43.85亿 |
| 智飞生物300122.SZ | 09-11 | ¥12.61 | -1.18% | ¥12.71 | ¥12.85 | ¥12.27 | ¥4.18亿 |
| 汇川技术300124.SZ | 09-11 | ¥53.52 | -1.73% | ¥53.97 | ¥54.43 | ¥53.44 | ¥15.25亿 |
| 光线传媒300251.SZ | 09-11 | ¥11.17 | -1.24% | ¥11.23 | ¥11.28 | ¥11.05 | ¥3.26亿 |
| 阳光电源300274.SZ | 09-11 | ¥84.40 | -1.78% | ¥85.64 | ¥85.77 | ¥83.12 | ¥39.84亿 |
| 中际旭创300308.SZ | 09-11 | ¥926.00 | +4.03% | ¥898.17 | ¥929.80 | ¥891.17 | ¥299.74亿 |
| 晶盛机电300316.SZ | 09-11 | ¥40.03 | -0.12% | ¥40.01 | ¥40.24 | ¥38.50 | ¥3.39亿 |
| 天孚通信300394.SZ | 09-11 | ¥261.96 | -2.62% | ¥264.00 | ¥270.89 | ¥254.60 | ¥119.68亿 |
| 三环集团300408.SZ | 09-11 | ¥124.36 | +5.66% | ¥117.00 | ¥127.00 | ¥115.05 | ¥93.01亿 |
| 芒果超媒300413.SZ | 09-11 | ¥17.77 | +0.11% | ¥17.51 | ¥18.37 | ¥17.06 | ¥22.99亿 |
| 昆仑万维300418.SZ | 09-11 | ¥43.81 | -1.02% | ¥44.03 | ¥44.47 | ¥43.20 | ¥19.77亿 |
| 蓝思科技300433.SZ | 09-11 | ¥33.27 | -1.60% | ¥33.70 | ¥34.77 | ¥32.95 | ¥26.66亿 |
| 润泽科技300442.SZ | 09-11 | ¥61.05 | -1.45% | ¥61.00 | ¥61.48 | ¥59.73 | ¥10.25亿 |
| 先导智能300450.SZ | 09-11 | ¥29.67 | -1.33% | ¥29.70 | ¥29.77 | ¥29.02 | ¥7.90亿 |
| 胜宏科技300476.SZ | 09-11 | ¥228.99 | -0.42% | ¥226.92 | ¥230.50 | ¥221.00 | ¥53.07亿 |
| 温氏股份300498.SZ | 09-11 | ¥14.87 | -0.07% | ¥14.85 | ¥15.02 | ¥14.81 | ¥5.43亿 |
| 新易盛300502.SZ | 09-11 | ¥423.00 | +2.94% | ¥408.80 | ¥426.30 | ¥408.10 | ¥177.33亿 |
| 亿联网络300628.SZ | 09-11 | ¥40.35 | +0.00% | ¥39.92 | ¥40.60 | ¥39.83 | ¥3.50亿 |
| 圣邦股份300661.SZ | 09-11 | ¥107.98 | +1.21% | ¥105.01 | ¥108.43 | ¥104.22 | ¥12.28亿 |
| 宁德时代300750.SZ | 09-11 | ¥330.51 | -2.23% | ¥333.06 | ¥335.66 | ¥328.30 | ¥91.44亿 |