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 |
|---|---|---|---|---|---|---|---|
| 迈瑞医疗300760.SZ | 07-15 | ¥146.00 | +4.32% | ¥139.00 | ¥147.56 | ¥138.15 | ¥27.67亿 |
| 指南针300803.SZ | 07-15 | ¥80.78 | +2.12% | ¥78.16 | ¥82.88 | ¥78.07 | ¥17.47亿 |
| 新产业300832.SZ | 07-15 | ¥43.93 | +0.87% | ¥43.55 | ¥44.50 | ¥42.69 | ¥2.79亿 |
| 安克创新300866.SZ | 07-15 | ¥110.77 | -0.49% | ¥109.18 | ¥111.57 | ¥105.00 | ¥4.84亿 |
| 爱美客300896.SZ | 07-15 | ¥94.34 | +9.11% | ¥85.82 | ¥95.47 | ¥85.24 | ¥8.45亿 |
| 金龙鱼300999.SZ | 07-15 | ¥25.29 | +2.39% | ¥24.50 | ¥25.43 | ¥24.42 | ¥3.17亿 |
| 锐捷网络301165.SZ | 07-15 | ¥100.70 | +1.90% | ¥98.03 | ¥103.88 | ¥96.90 | ¥29.89亿 |
| 软通动力301236.SZ | 07-15 | ¥39.92 | +1.04% | ¥39.47 | ¥40.80 | ¥38.26 | ¥11.02亿 |
| 华大九天301269.SZ | 07-15 | ¥110.13 | -5.70% | ¥116.00 | ¥116.66 | ¥107.98 | ¥18.06亿 |
| 江波龙301308.SZ | 07-15 | ¥488.00 | -9.38% | ¥545.06 | ¥557.00 | ¥485.00 | ¥117.04亿 |
| 中航成飞302132.SZ | 07-15 | ¥53.23 | +1.35% | ¥52.44 | ¥53.93 | ¥52.08 | ¥2.90亿 |
| 浦发银行600000.SH | 07-15 | ¥9.31 | +1.64% | ¥9.08 | ¥9.32 | ¥9.06 | ¥9.67亿 |
| 上海机场600009.SH | 07-15 | ¥23.44 | +2.99% | ¥22.69 | ¥23.51 | ¥22.53 | ¥4.37亿 |
| 包钢股份600010.SH | 07-15 | ¥2.20 | -0.90% | ¥2.20 | ¥2.26 | ¥2.19 | ¥11.42亿 |
| 华能国际600011.SH | 07-15 | ¥6.90 | -0.14% | ¥6.83 | ¥6.91 | ¥6.76 | ¥6.91亿 |
| 华夏银行600015.SH | 07-15 | ¥6.98 | +0.72% | ¥6.90 | ¥7.00 | ¥6.87 | ¥5.02亿 |
| 民生银行600016.SH | 07-15 | ¥3.47 | +2.06% | ¥3.39 | ¥3.49 | ¥3.38 | ¥11.33亿 |
| 上港集团600018.SH | 07-15 | ¥5.24 | +0.96% | ¥5.19 | ¥5.25 | ¥5.16 | ¥3.52亿 |
| 宝钢股份600019.SH | 07-15 | ¥5.74 | +2.50% | ¥5.58 | ¥5.74 | ¥5.56 | ¥5.87亿 |
| 浙能电力600023.SH | 07-15 | ¥5.00 | -8.59% | ¥5.21 | ¥5.21 | ¥4.93 | ¥6.07亿 |
| 华能水电600025.SH | 07-15 | ¥9.81 | +0.00% | ¥9.75 | ¥9.92 | ¥9.71 | ¥4.46亿 |
| 中远海能600026.SH | 07-15 | ¥15.83 | +3.60% | ¥15.28 | ¥16.33 | ¥15.28 | ¥12.86亿 |
| 华电国际600027.SH | 07-15 | ¥4.63 | +0.22% | ¥4.59 | ¥4.64 | ¥4.55 | ¥3.58亿 |
| 中国石化600028.SH | 07-15 | ¥5.03 | +0.00% | ¥4.99 | ¥5.05 | ¥4.95 | ¥14.17亿 |
| 南方航空600029.SH | 07-15 | ¥5.05 | +0.20% | ¥4.98 | ¥5.05 | ¥4.95 | ¥3.97亿 |
| 中信证券600030.SH | 07-15 | ¥28.60 | +2.14% | ¥27.93 | ¥28.83 | ¥27.84 | ¥53.04亿 |
| 三一重工600031.SH | 07-15 | ¥19.16 | +2.84% | ¥18.63 | ¥19.47 | ¥18.54 | ¥15.54亿 |
| 招商银行600036.SH | 07-15 | ¥37.76 | +1.56% | ¥37.00 | ¥37.96 | ¥36.75 | ¥43.38亿 |
| 四川路桥600039.SH | 07-15 | ¥8.42 | -0.24% | ¥8.40 | ¥8.50 | ¥8.35 | ¥1.14亿 |
| 保利发展600048.SH | 07-15 | ¥4.91 | +4.03% | ¥4.70 | ¥4.95 | ¥4.69 | ¥9.41亿 |
| 中国联通600050.SH | 07-15 | ¥4.27 | +1.43% | ¥4.19 | ¥4.28 | ¥4.18 | ¥7.07亿 |
| 国投资本600061.SH | 07-15 | ¥6.68 | +2.45% | ¥6.49 | ¥6.69 | ¥6.48 | ¥3.75亿 |
| 宇通客车600066.SH | 07-15 | ¥29.16 | +1.78% | ¥28.55 | ¥29.39 | ¥28.38 | ¥5.27亿 |
| 同仁堂600085.SH | 07-15 | ¥25.25 | +2.02% | ¥24.43 | ¥25.38 | ¥24.41 | ¥4.54亿 |
| 特变电工600089.SH | 07-15 | ¥19.12 | -0.93% | ¥19.28 | ¥19.47 | ¥19.08 | ¥13.95亿 |
| 上汽集团600104.SH | 07-15 | ¥10.34 | +2.89% | ¥10.02 | ¥10.38 | ¥10.00 | ¥6.70亿 |
| 北方稀土600111.SH | 07-15 | ¥39.56 | -0.68% | ¥40.40 | ¥40.66 | ¥39.54 | ¥22.86亿 |
| 中国东航600115.SH | 07-15 | ¥3.62 | +0.56% | ¥3.54 | ¥3.64 | ¥3.53 | ¥6.58亿 |
| 中国卫星600118.SH | 07-15 | ¥73.92 | -10.00% | ¥77.09 | ¥79.79 | ¥73.92 | ¥64.27亿 |
| 中国船舶600150.SH | 07-15 | ¥34.31 | +1.60% | ¥33.55 | ¥34.38 | ¥33.33 | ¥33.88亿 |
| 巨化股份600160.SH | 07-15 | ¥42.20 | -1.52% | ¥42.85 | ¥43.08 | ¥41.50 | ¥19.56亿 |
| 中国巨石600176.SH | 07-15 | ¥53.00 | -2.79% | ¥55.00 | ¥56.00 | ¥52.60 | ¥101.68亿 |
| 生益科技600183.SH | 07-15 | ¥152.43 | +3.06% | ¥154.01 | ¥160.30 | ¥151.50 | ¥146.51亿 |
| 兖矿能源600188.SH | 07-15 | ¥20.23 | +5.20% | ¥18.92 | ¥20.49 | ¥18.81 | ¥15.35亿 |
| 复星医药600196.SH | 07-15 | ¥24.84 | +3.28% | ¥23.87 | ¥24.96 | ¥23.75 | ¥14.72亿 |
| 南山铝业600219.SH | 07-15 | ¥4.15 | -0.24% | ¥4.12 | ¥4.23 | ¥4.09 | ¥6.88亿 |
| 海航控股600221.SH | 07-15 | ¥1.34 | +0.75% | ¥1.32 | ¥1.35 | ¥1.31 | ¥3.41亿 |
| 圆通速递600233.SH | 07-15 | ¥17.50 | +1.45% | ¥17.22 | ¥17.64 | ¥16.70 | ¥7.15亿 |
| 恒瑞医药600276.SH | 07-15 | ¥57.50 | +4.89% | ¥54.26 | ¥58.00 | ¥54.26 | ¥109.92亿 |
| 万华化学600309.SH | 07-15 | ¥70.09 | +0.70% | ¥69.00 | ¥70.80 | ¥68.15 | ¥25.49亿 |
| 恒力石化600346.SH | 07-15 | ¥15.24 | -2.62% | ¥15.46 | ¥15.63 | ¥15.19 | ¥6.27亿 |
| 江西铜业600362.SH | 07-15 | ¥42.28 | -3.58% | ¥43.80 | ¥43.80 | ¥42.03 | ¥23.25亿 |
| 中航机载600372.SH | 07-15 | ¥11.31 | +1.43% | ¥11.12 | ¥11.33 | ¥11.09 | ¥3.34亿 |
| 国电南瑞600406.SH | 07-15 | ¥22.16 | +0.77% | ¥21.93 | ¥22.29 | ¥21.82 | ¥8.10亿 |
| 小商品城600415.SH | 07-15 | ¥10.43 | +5.89% | ¥9.80 | ¥10.62 | ¥9.76 | ¥10.90亿 |
| 华鲁恒升600426.SH | 07-15 | ¥19.03 | +1.12% | ¥18.40 | ¥19.34 | ¥18.16 | ¥9.68亿 |
| 片仔癀600436.SH | 07-15 | ¥128.32 | +1.34% | ¥123.35 | ¥130.95 | ¥123.00 | ¥14.09亿 |
| 通威股份600438.SH | 07-15 | ¥10.80 | +1.12% | ¥10.56 | ¥11.00 | ¥10.51 | ¥5.95亿 |
| 士兰微600460.SH | 07-15 | ¥38.57 | -7.73% | ¥42.00 | ¥42.22 | ¥38.49 | ¥38.49亿 |
| 中国动力600482.SH | 07-15 | ¥30.67 | -2.57% | ¥31.30 | ¥31.75 | ¥30.06 | ¥7.60亿 |
| 中金黄金600489.SH | 07-15 | ¥20.12 | -1.71% | ¥20.39 | ¥20.65 | ¥19.90 | ¥14.76亿 |
| 海南机场600515.SH | 07-15 | ¥2.79 | +2.57% | ¥2.71 | ¥2.83 | ¥2.70 | ¥4.00亿 |
| 贵州茅台600519.SH | 07-15 | ¥1,251.06 | +2.98% | ¥1,203.66 | ¥1,256.60 | ¥1,198.66 | ¥89.23亿 |
| 中天科技600522.SH | 07-15 | ¥40.70 | -4.44% | ¥42.87 | ¥43.37 | ¥40.55 | ¥88.35亿 |
| 山东黄金600547.SH | 07-15 | ¥24.69 | -2.26% | ¥25.20 | ¥25.49 | ¥24.44 | ¥13.42亿 |
| 厦门钨业600549.SH | 07-15 | ¥58.08 | -7.18% | ¥63.50 | ¥63.60 | ¥57.71 | ¥33.72亿 |
| 恒生电子600570.SH | 07-15 | ¥20.85 | +1.66% | ¥20.20 | ¥20.96 | ¥20.19 | ¥5.32亿 |
| 长电科技600584.SH | 07-15 | ¥92.46 | -9.97% | ¥105.00 | ¥105.05 | ¥92.43 | ¥229.67亿 |
| 海螺水泥600585.SH | 07-15 | ¥17.65 | +4.62% | ¥16.81 | ¥17.68 | ¥16.76 | ¥8.44亿 |
| 用友网络600588.SH | 07-15 | ¥9.31 | +1.20% | ¥9.10 | ¥9.47 | ¥9.08 | ¥4.49亿 |
| 青岛啤酒600600.SH | 07-15 | ¥54.94 | +2.06% | ¥53.73 | ¥55.22 | ¥53.40 | ¥5.62亿 |
| 福耀玻璃600660.SH | 07-15 | ¥52.90 | +4.34% | ¥50.90 | ¥53.27 | ¥50.58 | ¥9.12亿 |
| 川投能源600674.SH | 07-15 | ¥15.62 | +2.09% | ¥15.26 | ¥15.67 | ¥15.22 | ¥8.11亿 |
| 海尔智家600690.SH | 07-15 | ¥21.02 | +3.39% | ¥20.21 | ¥21.11 | ¥20.15 | ¥16.31亿 |
| 华域汽车600741.SH | 07-15 | ¥16.64 | +3.03% | ¥16.20 | ¥16.71 | ¥16.10 | ¥4.18亿 |
| 中航沈飞600760.SH | 07-15 | ¥39.79 | +2.39% | ¥38.33 | ¥40.15 | ¥38.00 | ¥8.20亿 |
| 国电电力600795.SH | 07-15 | ¥4.74 | -0.42% | ¥4.72 | ¥4.75 | ¥4.69 | ¥4.83亿 |
| 新奥股份600803.SH | 07-15 | ¥16.31 | +1.81% | ¥15.91 | ¥16.42 | ¥15.85 | ¥1.13亿 |
| 山西汾酒600809.SH | 07-15 | ¥118.25 | +7.01% | ¥108.40 | ¥119.60 | ¥108.22 | ¥24.00亿 |
| 宝信软件600845.SH | 07-15 | ¥18.84 | +0.75% | ¥18.70 | ¥19.01 | ¥18.57 | ¥3.51亿 |
| 东方电气600875.SH | 07-15 | ¥26.45 | -3.40% | ¥27.11 | ¥27.21 | ¥26.36 | ¥9.77亿 |
| 国投电力600886.SH | 07-15 | ¥14.54 | +2.18% | ¥14.15 | ¥14.57 | ¥14.11 | ¥7.26亿 |
| 伊利股份600887.SH | 07-15 | ¥25.93 | +2.57% | ¥25.10 | ¥25.98 | ¥25.05 | ¥19.76亿 |
| 航发动力600893.SH | 07-15 | ¥33.70 | +2.68% | ¥33.40 | ¥35.17 | ¥33.38 | ¥17.96亿 |
| 长江电力600900.SH | 07-15 | ¥28.68 | +0.46% | ¥28.40 | ¥28.77 | ¥28.25 | ¥34.16亿 |
| 三峡能源600905.SH | 07-15 | ¥3.77 | +0.00% | ¥3.72 | ¥3.77 | ¥3.68 | ¥4.03亿 |
| 中泰证券600918.SH | 07-15 | ¥5.71 | +1.24% | ¥5.57 | ¥5.77 | ¥5.57 | ¥5.17亿 |
| 江苏银行600919.SH | 07-15 | ¥11.45 | +1.06% | ¥11.26 | ¥11.48 | ¥11.22 | ¥10.80亿 |
| 杭州银行600926.SH | 07-15 | ¥15.79 | +1.09% | ¥15.55 | ¥15.81 | ¥15.50 | ¥6.83亿 |
| 华电新能600930.SH | 07-15 | ¥4.70 | +1.08% | ¥4.65 | ¥4.70 | ¥4.61 | ¥2.19亿 |
| 中国海油600938.SH | 07-15 | ¥29.79 | +0.91% | ¥28.93 | ¥29.95 | ¥28.74 | ¥18.40亿 |
| 中国移动600941.SH | 07-15 | ¥92.80 | +1.09% | ¥91.10 | ¥92.98 | ¥91.10 | ¥9.37亿 |
| 东方证券600958.SH | 07-15 | ¥9.29 | +1.86% | ¥9.10 | ¥9.35 | ¥9.07 | ¥5.76亿 |
| 宝丰能源600989.SH | 07-15 | ¥22.07 | +0.18% | ¥21.74 | ¥22.59 | ¥21.56 | ¥25.45亿 |
| 招商证券600999.SH | 07-15 | ¥20.90 | +2.45% | ¥20.52 | ¥21.24 | ¥20.44 | ¥25.45亿 |
| 大秦铁路601006.SH | 07-15 | ¥4.75 | +1.50% | ¥4.66 | ¥4.76 | ¥4.64 | ¥7.66亿 |
| 南京银行601009.SH | 07-15 | ¥11.21 | +1.82% | ¥10.89 | ¥11.28 | ¥10.87 | ¥6.05亿 |
| 隆基绿能601012.SH | 07-15 | ¥12.00 | +2.30% | ¥11.55 | ¥12.18 | ¥11.41 | ¥17.65亿 |
| 宁波港601018.SH | 07-15 | ¥3.40 | +1.49% | ¥3.34 | ¥3.41 | ¥3.33 | ¥2.04亿 |
| 春秋航空601021.SH | 07-15 | ¥45.99 | +1.61% | ¥45.02 | ¥46.26 | ¥44.81 | ¥3.94亿 |