市场全景
沪深300
最新收盘 2026年07月15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 | 07-15 | ¥10.84 | +1.40% | ¥10.65 | ¥10.87 | ¥10.63 | ¥10.59亿 |
| 万科A000002.SZ | 07-15 | ¥3.13 | +2.62% | ¥3.03 | ¥3.14 | ¥3.02 | ¥4.65亿 |
| 中兴通讯000063.SZ | 07-15 | ¥39.45 | -1.15% | ¥40.40 | ¥41.28 | ¥38.79 | ¥106.80亿 |
| TCL科技000100.SZ | 07-15 | ¥5.02 | -2.14% | ¥5.23 | ¥5.24 | ¥4.95 | ¥41.97亿 |
| 中联重科000157.SZ | 07-15 | ¥7.36 | +3.23% | ¥7.11 | ¥7.42 | ¥7.10 | ¥5.78亿 |
| 申万宏源000166.SZ | 07-15 | ¥4.66 | +1.97% | ¥4.55 | ¥4.68 | ¥4.55 | ¥5.96亿 |
| 东方盛虹000301.SZ | 07-15 | ¥11.61 | -5.07% | ¥12.05 | ¥12.25 | ¥11.47 | ¥4.85亿 |
| 美的集团000333.SZ | 07-15 | ¥82.67 | +1.84% | ¥81.17 | ¥82.76 | ¥80.58 | ¥27.26亿 |
| 潍柴动力000338.SZ | 07-15 | ¥26.45 | -4.34% | ¥27.44 | ¥27.80 | ¥25.50 | ¥32.16亿 |
| 藏格矿业000408.SZ | 07-15 | ¥71.50 | +0.73% | ¥73.02 | ¥74.00 | ¥71.03 | ¥11.17亿 |
| 徐工机械000425.SZ | 07-15 | ¥8.39 | +2.07% | ¥8.22 | ¥8.75 | ¥8.17 | ¥13.98亿 |
| 云南白药000538.SZ | 07-15 | ¥50.80 | +1.50% | ¥49.89 | ¥51.00 | ¥49.66 | ¥8.10亿 |
| 泸州老窖000568.SZ | 07-15 | ¥83.12 | +7.04% | ¥76.81 | ¥83.61 | ¥76.11 | ¥21.66亿 |
| 古井贡酒000596.SZ | 07-15 | ¥88.53 | +10.00% | ¥79.88 | ¥88.53 | ¥79.30 | ¥6.30亿 |
| 中油资本000617.SZ | 07-15 | ¥6.86 | +3.47% | ¥6.59 | ¥6.87 | ¥6.57 | ¥6.86亿 |
| 长安汽车000625.SZ | 07-15 | ¥7.15 | +3.03% | ¥6.90 | ¥7.18 | ¥6.90 | ¥7.07亿 |
| 铜陵有色000630.SZ | 07-15 | ¥6.06 | -2.10% | ¥6.19 | ¥6.22 | ¥6.03 | ¥14.81亿 |
| 格力电器000651.SZ | 07-15 | ¥39.83 | +1.66% | ¥39.04 | ¥39.88 | ¥39.00 | ¥22.95亿 |
| 中钨高新000657.SZ | 07-15 | ¥69.80 | -6.67% | ¥76.00 | ¥76.50 | ¥69.55 | ¥47.93亿 |
| 中信特钢000708.SZ | 07-15 | ¥13.73 | +3.39% | ¥13.30 | ¥13.85 | ¥13.21 | ¥2.30亿 |
| 京东方A000725.SZ | 07-15 | ¥6.38 | -9.12% | ¥6.97 | ¥6.97 | ¥6.35 | ¥197.57亿 |
| 中航西飞000768.SZ | 07-15 | ¥19.83 | +1.38% | ¥19.48 | ¥19.94 | ¥19.43 | ¥3.33亿 |
| 广发证券000776.SZ | 07-15 | ¥22.78 | +3.08% | ¥22.12 | ¥23.30 | ¥22.08 | ¥27.23亿 |
| 盐湖股份000792.SZ | 07-15 | ¥25.27 | -0.32% | ¥25.56 | ¥25.78 | ¥25.02 | ¥15.88亿 |
| 云铝股份000807.SZ | 07-15 | ¥26.10 | +4.48% | ¥25.10 | ¥26.53 | ¥24.65 | ¥41.19亿 |
| 五粮液000858.SZ | 07-15 | ¥76.40 | +4.09% | ¥72.44 | ¥76.47 | ¥72.01 | ¥48.06亿 |
| 双汇发展000895.SZ | 07-15 | ¥24.10 | +2.64% | ¥23.36 | ¥24.17 | ¥23.28 | ¥4.35亿 |
| 紫光股份000938.SZ | 07-15 | ¥35.53 | -3.92% | ¥36.95 | ¥37.64 | ¥35.10 | ¥118.07亿 |
| 华东医药000963.SZ | 07-15 | ¥31.43 | +4.98% | ¥29.80 | ¥32.02 | ¥29.71 | ¥14.05亿 |
| 山金国际000975.SZ | 07-15 | ¥19.34 | -2.81% | ¥19.80 | ¥20.05 | ¥18.96 | ¥9.84亿 |
| 浪潮信息000977.SZ | 07-15 | ¥84.70 | -0.29% | ¥85.06 | ¥88.86 | ¥84.00 | ¥127.24亿 |
| 华工科技000988.SZ | 07-15 | ¥145.21 | -9.15% | ¥154.36 | ¥154.36 | ¥145.00 | ¥91.99亿 |
| 华润三九000999.SZ | 07-15 | ¥25.20 | +1.29% | ¥24.20 | ¥25.30 | ¥24.13 | ¥6.19亿 |
| 中国铀业001280.SZ | 07-15 | ¥60.37 | -1.11% | ¥61.08 | ¥61.35 | ¥60.06 | ¥2.70亿 |
| 国货航001391.SZ | 07-15 | ¥4.26 | +1.67% | ¥4.18 | ¥4.27 | ¥4.15 | ¥0.94亿 |
| 招商公路001965.SZ | 07-15 | ¥9.78 | -0.81% | ¥9.82 | ¥9.91 | ¥9.69 | ¥0.88亿 |
| 招商蛇口001979.SZ | 07-15 | ¥6.67 | +5.37% | ¥6.30 | ¥6.81 | ¥6.27 | ¥7.01亿 |
| 新和成002001.SZ | 07-15 | ¥29.00 | +0.69% | ¥28.50 | ¥29.30 | ¥28.20 | ¥7.92亿 |
| 分众传媒002027.SZ | 07-15 | ¥4.98 | +5.06% | ¥4.74 | ¥5.00 | ¥4.72 | ¥11.28亿 |
| 思源电气002028.SZ | 07-15 | ¥159.08 | -1.80% | ¥160.00 | ¥162.67 | ¥153.53 | ¥22.56亿 |
| 紫光国微002049.SZ | 07-15 | ¥72.24 | -7.65% | ¥78.35 | ¥79.22 | ¥72.05 | ¥42.38亿 |
| 三花智控002050.SZ | 07-15 | ¥41.50 | -0.38% | ¥42.09 | ¥42.25 | ¥41.00 | ¥22.12亿 |
| 国轩高科002074.SZ | 07-15 | ¥26.25 | +4.79% | ¥25.75 | ¥26.95 | ¥25.46 | ¥12.83亿 |
| 宁波银行002142.SZ | 07-15 | ¥32.48 | +1.34% | ¥31.84 | ¥32.59 | ¥31.45 | ¥12.32亿 |
| 中航光电002179.SZ | 07-15 | ¥34.92 | -2.62% | ¥36.50 | ¥36.84 | ¥34.74 | ¥12.53亿 |
| 金风科技002202.SZ | 07-15 | ¥18.88 | -1.51% | ¥18.99 | ¥19.38 | ¥18.82 | ¥16.17亿 |
| 科大讯飞002230.SZ | 07-15 | ¥41.35 | +0.41% | ¥41.05 | ¥41.84 | ¥40.46 | ¥16.00亿 |
| 大华股份002236.SZ | 07-15 | ¥16.57 | +1.53% | ¥16.26 | ¥16.72 | ¥16.14 | ¥5.93亿 |
| 歌尔股份002241.SZ | 07-15 | ¥22.25 | +2.39% | ¥21.75 | ¥22.58 | ¥21.33 | ¥21.99亿 |
| 洋河股份002304.SZ | 07-15 | ¥39.69 | +4.23% | ¥37.95 | ¥40.09 | ¥37.70 | ¥5.03亿 |
| 海大集团002311.SZ | 07-15 | ¥46.51 | +3.61% | ¥44.74 | ¥46.85 | ¥44.45 | ¥5.06亿 |
| 顺丰控股002352.SZ | 07-15 | ¥33.48 | +2.48% | ¥32.57 | ¥33.64 | ¥32.38 | ¥9.69亿 |
| 杰瑞股份002353.SZ | 07-15 | ¥134.55 | -7.04% | ¥147.34 | ¥147.70 | ¥132.66 | ¥29.90亿 |
| 北方华创002371.SZ | 07-15 | ¥742.66 | -4.07% | ¥789.00 | ¥793.00 | ¥736.50 | ¥92.72亿 |
| 东山精密002384.SZ | 07-15 | ¥262.49 | +0.81% | ¥261.00 | ¥280.08 | ¥255.88 | ¥372.58亿 |
| 海康威视002415.SZ | 07-15 | ¥34.10 | +1.55% | ¥33.35 | ¥34.43 | ¥33.19 | ¥22.25亿 |
| 科伦药业002422.SZ | 07-15 | ¥49.07 | +1.18% | ¥47.04 | ¥52.72 | ¥47.01 | ¥42.08亿 |
| 赣锋锂业002460.SZ | 07-15 | ¥51.50 | -1.72% | ¥52.99 | ¥53.47 | ¥51.33 | ¥20.63亿 |
| 沪电股份002463.SZ | 07-15 | ¥137.23 | +0.07% | ¥140.98 | ¥142.89 | ¥137.15 | ¥120.66亿 |
| 天齐锂业002466.SZ | 07-15 | ¥47.43 | +0.17% | ¥47.94 | ¥49.10 | ¥47.02 | ¥36.27亿 |
| 立讯精密002475.SZ | 07-15 | ¥60.47 | -1.95% | ¥62.25 | ¥62.25 | ¥59.85 | ¥56.80亿 |
| 荣盛石化002493.SZ | 07-15 | ¥11.10 | -1.68% | ¥11.00 | ¥11.35 | ¥10.74 | ¥7.61亿 |
| 天山铝业002532.SZ | 07-15 | ¥12.75 | +4.08% | ¥12.26 | ¥12.90 | ¥12.16 | ¥30.80亿 |
| 巨人网络002558.SZ | 07-15 | ¥29.56 | +10.01% | ¥26.50 | ¥29.56 | ¥25.52 | ¥42.56亿 |
| 比亚迪002594.SZ | 07-15 | ¥91.76 | +1.75% | ¥89.65 | ¥93.48 | ¥89.45 | ¥47.34亿 |
| 领益智造002600.SZ | 07-15 | ¥12.71 | -2.00% | ¥13.20 | ¥13.28 | ¥12.60 | ¥19.78亿 |
| 世纪华通002602.SZ | 07-15 | ¥14.26 | +5.01% | ¥13.58 | ¥14.43 | ¥13.16 | ¥31.97亿 |
| 光启技术002625.SZ | 07-15 | ¥27.62 | +0.66% | ¥27.30 | ¥28.18 | ¥27.00 | ¥7.39亿 |
| 卫星化学002648.SZ | 07-15 | ¥23.43 | -1.01% | ¥23.53 | ¥23.78 | ¥23.12 | ¥10.99亿 |
| 天赐材料002709.SZ | 07-15 | ¥37.55 | -1.62% | ¥38.31 | ¥38.93 | ¥37.45 | ¥24.07亿 |
| 牧原股份002714.SZ | 07-15 | ¥39.65 | +4.12% | ¥37.71 | ¥40.10 | ¥37.68 | ¥33.37亿 |
| 国信证券002736.SZ | 07-15 | ¥10.34 | +2.78% | ¥10.04 | ¥10.42 | ¥10.02 | ¥5.93亿 |
| 英维克002837.SZ | 07-15 | ¥67.74 | -3.41% | ¥70.00 | ¥70.89 | ¥67.02 | ¥24.88亿 |
| 深南电路002916.SZ | 07-15 | ¥377.23 | -7.77% | ¥412.00 | ¥414.80 | ¥374.94 | ¥62.62亿 |
| 德赛西威002920.SZ | 07-15 | ¥82.92 | +2.62% | ¥80.89 | ¥84.81 | ¥79.80 | ¥7.06亿 |
| 鹏鼎控股002938.SZ | 07-15 | ¥103.03 | -2.10% | ¥105.24 | ¥106.18 | ¥100.14 | ¥44.27亿 |
| 中国广核003816.SZ | 07-15 | ¥3.93 | +0.77% | ¥3.90 | ¥3.94 | ¥3.86 | ¥3.75亿 |
| 亿纬锂能300014.SZ | 07-15 | ¥52.28 | +0.04% | ¥52.35 | ¥53.82 | ¥52.02 | ¥21.29亿 |
| 爱尔眼科300015.SZ | 07-15 | ¥8.88 | +5.71% | ¥8.35 | ¥8.94 | ¥8.31 | ¥16.87亿 |
| 同花顺300033.SZ | 07-15 | ¥224.30 | +3.04% | ¥218.00 | ¥231.00 | ¥216.50 | ¥43.93亿 |
| 东方财富300059.SZ | 07-15 | ¥20.14 | +2.76% | ¥19.53 | ¥20.38 | ¥19.43 | ¥76.60亿 |
| 智飞生物300122.SZ | 07-15 | ¥12.48 | +3.48% | ¥12.00 | ¥12.65 | ¥11.90 | ¥5.12亿 |
| 汇川技术300124.SZ | 07-15 | ¥61.04 | +1.31% | ¥60.72 | ¥61.66 | ¥59.88 | ¥16.51亿 |
| 光线传媒300251.SZ | 07-15 | ¥12.39 | +7.65% | ¥11.50 | ¥12.76 | ¥11.41 | ¥13.92亿 |
| 阳光电源300274.SZ | 07-15 | ¥108.95 | +0.61% | ¥110.09 | ¥111.15 | ¥107.65 | ¥59.36亿 |
| 中际旭创300308.SZ | 07-15 | ¥1,169.31 | -1.24% | ¥1,190.00 | ¥1,207.98 | ¥1,160.00 | ¥292.82亿 |
| 晶盛机电300316.SZ | 07-15 | ¥40.70 | -5.06% | ¥43.22 | ¥43.40 | ¥40.00 | ¥8.70亿 |
| 天孚通信300394.SZ | 07-15 | ¥259.40 | -5.16% | ¥275.00 | ¥275.96 | ¥258.88 | ¥91.73亿 |
| 三环集团300408.SZ | 07-15 | ¥114.60 | -5.97% | ¥125.12 | ¥125.67 | ¥113.47 | ¥62.19亿 |
| 芒果超媒300413.SZ | 07-15 | ¥15.10 | +3.57% | ¥14.53 | ¥15.23 | ¥14.45 | ¥3.46亿 |
| 昆仑万维300418.SZ | 07-15 | ¥46.11 | +0.39% | ¥46.18 | ¥48.48 | ¥45.49 | ¥42.86亿 |
| 蓝思科技300433.SZ | 07-15 | ¥38.81 | -3.75% | ¥40.38 | ¥40.70 | ¥38.72 | ¥29.44亿 |
| 润泽科技300442.SZ | 07-15 | ¥70.06 | -2.15% | ¥71.71 | ¥72.64 | ¥69.72 | ¥19.77亿 |
| 先导智能300450.SZ | 07-15 | ¥33.73 | -2.15% | ¥34.46 | ¥34.96 | ¥33.50 | ¥10.48亿 |
| 胜宏科技300476.SZ | 07-15 | ¥276.77 | -4.65% | ¥291.00 | ¥292.83 | ¥276.00 | ¥83.46亿 |
| 温氏股份300498.SZ | 07-15 | ¥13.63 | +2.10% | ¥13.24 | ¥13.78 | ¥13.21 | ¥7.89亿 |
| 新易盛300502.SZ | 07-15 | ¥556.00 | -2.25% | ¥565.00 | ¥579.42 | ¥551.00 | ¥249.52亿 |
| 亿联网络300628.SZ | 07-15 | ¥37.49 | +10.69% | ¥36.48 | ¥38.10 | ¥35.53 | ¥9.45亿 |
| 圣邦股份300661.SZ | 07-15 | ¥112.73 | -3.90% | ¥118.00 | ¥119.98 | ¥111.68 | ¥13.59亿 |
| 宁德时代300750.SZ | 07-15 | ¥373.00 | +2.47% | ¥368.01 | ¥379.99 | ¥363.08 | ¥134.40亿 |