市场全景
沪深300
最新收盘 2026年11月12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 | 11-12 | ¥11.79 | +0.68% | ¥11.69 | ¥11.83 | ¥11.66 | ¥12.73亿 |
| 万科A000002.SZ | 11-12 | ¥3.14 | -1.88% | ¥3.19 | ¥3.22 | ¥3.14 | ¥4.56亿 |
| 中兴通讯000063.SZ | 11-12 | ¥28.03 | -1.99% | ¥28.55 | ¥28.84 | ¥28.02 | ¥16.98亿 |
| TCL科技000100.SZ | 11-12 | ¥4.46 | -2.41% | ¥4.57 | ¥4.58 | ¥4.46 | ¥11.40亿 |
| 中联重科000157.SZ | 11-12 | ¥5.90 | -1.83% | ¥6.01 | ¥6.02 | ¥5.86 | ¥4.04亿 |
| 申万宏源000166.SZ | 11-12 | ¥4.25 | -0.47% | ¥4.28 | ¥4.28 | ¥4.24 | ¥1.87亿 |
| 东方盛虹000301.SZ | 11-12 | ¥9.96 | -2.16% | ¥10.18 | ¥10.22 | ¥9.91 | ¥1.99亿 |
| 美的集团000333.SZ | 11-12 | ¥87.99 | +0.35% | ¥87.34 | ¥88.10 | ¥86.86 | ¥19.65亿 |
| 潍柴动力000338.SZ | 11-12 | ¥19.80 | +0.00% | ¥19.67 | ¥20.80 | ¥19.61 | ¥28.77亿 |
| 藏格矿业000408.SZ | 11-12 | ¥64.55 | -1.51% | ¥65.05 | ¥65.55 | ¥64.50 | ¥5.38亿 |
| 徐工机械000425.SZ | 11-12 | ¥6.54 | -4.11% | ¥6.80 | ¥6.81 | ¥6.52 | ¥12.61亿 |
| 云南白药000538.SZ | 11-12 | ¥54.66 | +0.66% | ¥54.00 | ¥54.79 | ¥53.62 | ¥4.55亿 |
| 泸州老窖000568.SZ | 11-12 | ¥76.74 | -0.32% | ¥76.50 | ¥77.59 | ¥75.77 | ¥9.53亿 |
| 古井贡酒000596.SZ | 11-12 | ¥105.80 | +2.67% | ¥102.36 | ¥107.68 | ¥102.00 | ¥5.47亿 |
| 中油资本000617.SZ | 11-12 | ¥6.25 | -1.73% | ¥6.35 | ¥6.38 | ¥6.23 | ¥3.71亿 |
| 长安汽车000625.SZ | 11-12 | ¥6.90 | -1.15% | ¥6.98 | ¥6.99 | ¥6.89 | ¥4.58亿 |
| 铜陵有色000630.SZ | 11-12 | ¥4.83 | -2.42% | ¥4.91 | ¥4.95 | ¥4.83 | ¥5.48亿 |
| 格力电器000651.SZ | 11-12 | ¥38.89 | +0.59% | ¥38.52 | ¥39.03 | ¥38.35 | ¥13.38亿 |
| 中钨高新000657.SZ | 11-12 | ¥40.82 | -2.32% | ¥41.24 | ¥43.16 | ¥40.79 | ¥30.28亿 |
| 中信特钢000708.SZ | 11-12 | ¥12.31 | -0.73% | ¥12.33 | ¥12.46 | ¥12.25 | ¥1.27亿 |
| 京东方A000725.SZ | 11-12 | ¥4.41 | -3.29% | ¥4.55 | ¥4.60 | ¥4.41 | ¥44.96亿 |
| 中航西飞000768.SZ | 11-12 | ¥23.30 | +0.47% | ¥23.29 | ¥23.76 | ¥23.12 | ¥5.19亿 |
| 广发证券000776.SZ | 11-12 | ¥18.56 | -1.59% | ¥18.76 | ¥18.87 | ¥18.52 | ¥6.81亿 |
| 盐湖股份000792.SZ | 11-12 | ¥21.72 | -2.25% | ¥22.22 | ¥22.29 | ¥21.70 | ¥8.57亿 |
| 云铝股份000807.SZ | 11-12 | ¥23.31 | -0.43% | ¥23.57 | ¥23.73 | ¥23.31 | ¥10.00亿 |
| 五粮液000858.SZ | 11-12 | ¥72.63 | +0.33% | ¥72.08 | ¥73.09 | ¥71.86 | ¥16.34亿 |
| 双汇发展000895.SZ | 11-12 | ¥24.32 | +0.33% | ¥24.13 | ¥24.35 | ¥23.98 | ¥2.46亿 |
| 紫光股份000938.SZ | 11-12 | ¥25.23 | -0.36% | ¥25.28 | ¥26.44 | ¥25.18 | ¥37.48亿 |
| 华东医药000963.SZ | 11-12 | ¥26.22 | -1.28% | ¥26.45 | ¥26.65 | ¥26.18 | ¥4.19亿 |
| 山金国际000975.SZ | 11-12 | ¥22.49 | -9.31% | ¥24.34 | ¥24.45 | ¥22.44 | ¥16.69亿 |
| 浪潮信息000977.SZ | 11-12 | ¥55.98 | -1.03% | ¥56.56 | ¥58.88 | ¥55.90 | ¥34.34亿 |
| 华工科技000988.SZ | 11-12 | ¥68.26 | -1.43% | ¥69.00 | ¥72.14 | ¥68.10 | ¥35.38亿 |
| 华润三九000999.SZ | 11-12 | ¥25.04 | -0.04% | ¥24.93 | ¥25.17 | ¥24.80 | ¥2.08亿 |
| 中国铀业001280.SZ | 11-12 | ¥57.48 | -2.08% | ¥58.46 | ¥58.79 | ¥57.44 | ¥1.70亿 |
| 国货航001391.SZ | 11-12 | ¥3.97 | -1.24% | ¥4.02 | ¥4.04 | ¥3.95 | ¥0.88亿 |
| 招商公路001965.SZ | 11-12 | ¥10.05 | -0.50% | ¥10.09 | ¥10.12 | ¥9.95 | ¥1.51亿 |
| 招商蛇口001979.SZ | 11-12 | ¥7.53 | +0.80% | ¥7.46 | ¥7.60 | ¥7.41 | ¥3.80亿 |
| 新和成002001.SZ | 11-12 | ¥25.50 | -1.51% | ¥25.82 | ¥25.86 | ¥25.44 | ¥3.76亿 |
| 分众传媒002027.SZ | 11-12 | ¥5.33 | -1.66% | ¥5.38 | ¥5.39 | ¥5.27 | ¥11.99亿 |
| 思源电气002028.SZ | 11-12 | ¥113.19 | +0.79% | ¥112.30 | ¥118.48 | ¥111.90 | ¥13.68亿 |
| 紫光国微002049.SZ | 11-12 | ¥51.62 | -1.38% | ¥52.37 | ¥53.20 | ¥51.57 | ¥6.76亿 |
| 三花智控002050.SZ | 11-12 | ¥34.61 | -4.79% | ¥36.25 | ¥36.27 | ¥34.44 | ¥32.21亿 |
| 国轩高科002074.SZ | 11-12 | ¥23.92 | -1.85% | ¥24.40 | ¥24.53 | ¥23.89 | ¥5.32亿 |
| 宁波银行002142.SZ | 11-12 | ¥33.60 | -1.09% | ¥33.78 | ¥33.85 | ¥33.28 | ¥17.59亿 |
| 中航光电002179.SZ | 11-12 | ¥33.70 | -1.12% | ¥34.08 | ¥34.38 | ¥33.61 | ¥5.39亿 |
| 金风科技002202.SZ | 11-12 | ¥14.66 | -2.46% | ¥15.00 | ¥15.12 | ¥14.65 | ¥10.75亿 |
| 科大讯飞002230.SZ | 11-12 | ¥37.29 | -2.20% | ¥38.10 | ¥38.27 | ¥37.29 | ¥8.79亿 |
| 大华股份002236.SZ | 11-12 | ¥14.16 | -1.39% | ¥14.32 | ¥14.37 | ¥14.15 | ¥2.71亿 |
| 歌尔股份002241.SZ | 11-12 | ¥24.66 | -1.91% | ¥25.06 | ¥25.10 | ¥24.51 | ¥25.82亿 |
| 信立泰002294.SZ | 11-12 | ¥29.78 | -1.13% | ¥30.06 | ¥30.17 | ¥29.73 | ¥3.92亿 |
| 洋河股份002304.SZ | 11-12 | ¥35.89 | -0.86% | ¥36.10 | ¥36.30 | ¥35.81 | ¥2.95亿 |
| 海大集团002311.SZ | 11-12 | ¥47.67 | -0.81% | ¥48.06 | ¥48.06 | ¥47.05 | ¥4.88亿 |
| 顺丰控股002352.SZ | 11-12 | ¥32.71 | -1.21% | ¥33.10 | ¥33.10 | ¥32.63 | ¥8.08亿 |
| 杰瑞股份002353.SZ | 11-12 | ¥81.81 | +0.07% | ¥81.80 | ¥87.40 | ¥80.94 | ¥30.95亿 |
| 北方华创002371.SZ | 11-12 | ¥558.80 | +1.99% | ¥543.01 | ¥585.00 | ¥542.00 | ¥69.63亿 |
| 东山精密002384.SZ | 11-12 | ¥93.69 | +1.77% | ¥94.10 | ¥100.86 | ¥93.13 | ¥182.61亿 |
| 海康威视002415.SZ | 11-12 | ¥33.88 | -1.08% | ¥34.25 | ¥34.25 | ¥33.85 | ¥14.12亿 |
| 科伦药业002422.SZ | 11-12 | ¥43.44 | -0.69% | ¥43.73 | ¥44.01 | ¥42.28 | ¥6.61亿 |
| 赣锋锂业002460.SZ | 11-12 | ¥36.59 | -1.51% | ¥36.84 | ¥37.26 | ¥36.17 | ¥11.94亿 |
| 沪电股份002463.SZ | 11-12 | ¥91.33 | +2.12% | ¥90.68 | ¥96.07 | ¥90.19 | ¥84.05亿 |
| 天齐锂业002466.SZ | 11-12 | ¥35.16 | -2.12% | ¥35.68 | ¥36.08 | ¥34.95 | ¥10.28亿 |
| 立讯精密002475.SZ | 11-12 | ¥50.82 | -1.65% | ¥51.88 | ¥53.10 | ¥50.66 | ¥41.63亿 |
| 荣盛石化002493.SZ | 11-12 | ¥11.37 | -2.57% | ¥11.64 | ¥11.69 | ¥11.35 | ¥2.91亿 |
| 天山铝业002532.SZ | 11-12 | ¥11.31 | +0.18% | ¥11.41 | ¥11.47 | ¥11.27 | ¥6.83亿 |
| 巨人网络002558.SZ | 11-12 | ¥20.45 | -6.11% | ¥21.53 | ¥21.60 | ¥20.41 | ¥21.05亿 |
| 比亚迪002594.SZ | 11-12 | ¥80.32 | -2.10% | ¥82.00 | ¥82.03 | ¥80.30 | ¥27.04亿 |
| 领益智造002600.SZ | 11-12 | ¥11.47 | -3.37% | ¥11.90 | ¥11.96 | ¥11.45 | ¥11.13亿 |
| 世纪华通002602.SZ | 11-12 | ¥11.27 | -5.53% | ¥11.85 | ¥11.86 | ¥11.24 | ¥19.07亿 |
| 光启技术002625.SZ | 11-12 | ¥18.91 | -1.56% | ¥19.21 | ¥19.70 | ¥18.90 | ¥7.25亿 |
| 卫星化学002648.SZ | 11-12 | ¥23.20 | -2.81% | ¥24.10 | ¥24.12 | ¥22.81 | ¥9.25亿 |
| 天赐材料002709.SZ | 11-12 | ¥27.11 | -2.62% | ¥27.66 | ¥28.01 | ¥27.10 | ¥11.57亿 |
| 牧原股份002714.SZ | 11-12 | ¥44.61 | +1.13% | ¥43.91 | ¥44.78 | ¥43.71 | ¥16.56亿 |
| 国信证券002736.SZ | 11-12 | ¥8.81 | -1.01% | ¥8.87 | ¥8.90 | ¥8.77 | ¥1.32亿 |
| 英维克002837.SZ | 11-12 | ¥40.98 | -5.40% | ¥43.34 | ¥44.50 | ¥40.82 | ¥28.45亿 |
| 深南电路002916.SZ | 11-12 | ¥231.34 | +1.01% | ¥231.87 | ¥246.00 | ¥229.79 | ¥43.06亿 |
| 德赛西威002920.SZ | 11-12 | ¥81.97 | -4.41% | ¥85.26 | ¥85.60 | ¥81.83 | ¥6.12亿 |
| 鹏鼎控股002938.SZ | 11-12 | ¥52.47 | -0.17% | ¥52.96 | ¥55.54 | ¥52.20 | ¥19.07亿 |
| 中国广核003816.SZ | 11-12 | ¥4.64 | +0.65% | ¥4.61 | ¥4.66 | ¥4.57 | ¥4.23亿 |
| 亿纬锂能300014.SZ | 11-12 | ¥47.00 | -2.06% | ¥48.20 | ¥48.20 | ¥46.96 | ¥13.67亿 |
| 爱尔眼科300015.SZ | 11-12 | ¥8.65 | -0.35% | ¥8.68 | ¥8.71 | ¥8.51 | ¥6.47亿 |
| 同花顺300033.SZ | 11-12 | ¥199.07 | -1.25% | ¥201.60 | ¥203.55 | ¥199.04 | ¥17.59亿 |
| 东方财富300059.SZ | 11-12 | ¥18.23 | -1.78% | ¥18.54 | ¥18.61 | ¥18.23 | ¥30.47亿 |
| 智飞生物300122.SZ | 11-12 | ¥13.85 | -1.42% | ¥13.99 | ¥14.17 | ¥13.80 | ¥3.95亿 |
| 汇川技术300124.SZ | 11-12 | ¥53.11 | -3.61% | ¥55.11 | ¥55.28 | ¥53.11 | ¥18.09亿 |
| 光线传媒300251.SZ | 11-12 | ¥12.43 | -4.97% | ¥12.89 | ¥12.98 | ¥12.38 | ¥14.62亿 |
| 阳光电源300274.SZ | 11-12 | ¥78.26 | -2.28% | ¥78.49 | ¥80.70 | ¥78.16 | ¥41.41亿 |
| 中际旭创300308.SZ | 11-12 | ¥508.90 | -6.11% | ¥532.74 | ¥567.89 | ¥506.39 | ¥336.22亿 |
| 晶盛机电300316.SZ | 11-12 | ¥34.61 | -1.20% | ¥35.07 | ¥35.98 | ¥34.60 | ¥3.88亿 |
| 天孚通信300394.SZ | 11-12 | ¥140.34 | -2.58% | ¥143.50 | ¥152.17 | ¥140.00 | ¥98.19亿 |
| 三环集团300408.SZ | 11-12 | ¥78.21 | -2.49% | ¥80.22 | ¥84.01 | ¥78.11 | ¥40.92亿 |
| 芒果超媒300413.SZ | 11-12 | ¥33.10 | -9.54% | ¥36.39 | ¥36.77 | ¥32.89 | ¥58.16亿 |
| 昆仑万维300418.SZ | 11-12 | ¥40.90 | -3.76% | ¥42.05 | ¥43.38 | ¥40.88 | ¥33.49亿 |
| 蓝思科技300433.SZ | 11-12 | ¥28.05 | -3.64% | ¥29.00 | ¥29.16 | ¥27.85 | ¥20.64亿 |
| 润泽科技300442.SZ | 11-12 | ¥56.01 | -1.93% | ¥57.75 | ¥59.40 | ¥56.00 | ¥15.36亿 |
| 先导智能300450.SZ | 11-12 | ¥30.92 | -3.04% | ¥31.60 | ¥32.01 | ¥30.92 | ¥12.99亿 |
| 胜宏科技300476.SZ | 11-12 | ¥137.80 | -5.60% | ¥142.26 | ¥151.90 | ¥137.31 | ¥81.21亿 |
| 温氏股份300498.SZ | 11-12 | ¥16.94 | +2.11% | ¥16.57 | ¥16.99 | ¥16.48 | ¥8.32亿 |
| 新易盛300502.SZ | 11-12 | ¥205.58 | -4.38% | ¥212.50 | ¥225.00 | ¥204.90 | ¥256.65亿 |
| 亿联网络300628.SZ | 11-12 | ¥37.70 | -1.46% | ¥38.13 | ¥38.34 | ¥37.55 | ¥2.24亿 |
| 圣邦股份300661.SZ | 11-12 | ¥84.19 | -1.51% | ¥85.40 | ¥88.76 | ¥83.96 | ¥9.07亿 |