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 |
|---|---|---|---|---|---|---|---|
| 宁德时代300750.SZ | 11-12 | ¥240.00 | -2.70% | ¥244.80 | ¥245.50 | ¥240.00 | ¥101.14亿 |
| 迈瑞医疗300760.SZ | 11-12 | ¥177.51 | +0.41% | ¥176.85 | ¥178.07 | ¥174.40 | ¥11.96亿 |
| 指南针300803.SZ | 11-12 | ¥43.40 | -2.54% | ¥44.53 | ¥45.45 | ¥43.39 | ¥10.18亿 |
| 新产业300832.SZ | 11-12 | ¥59.08 | +0.87% | ¥58.40 | ¥59.47 | ¥57.80 | ¥2.71亿 |
| 安克创新300866.SZ | 11-12 | ¥105.60 | -2.20% | ¥107.40 | ¥107.93 | ¥105.57 | ¥2.26亿 |
| 爱美客300896.SZ | 11-12 | ¥85.96 | -1.61% | ¥87.49 | ¥88.12 | ¥85.88 | ¥1.99亿 |
| 金龙鱼300999.SZ | 11-12 | ¥25.45 | +0.16% | ¥25.49 | ¥25.84 | ¥25.35 | ¥1.56亿 |
| 锐捷网络301165.SZ | 11-12 | ¥81.25 | +5.92% | ¥77.66 | ¥86.85 | ¥77.49 | ¥17.54亿 |
| 软通动力301236.SZ | 11-12 | ¥32.22 | -3.19% | ¥33.30 | ¥33.58 | ¥32.18 | ¥5.10亿 |
| 华大九天301269.SZ | 11-12 | ¥89.92 | -0.89% | ¥90.73 | ¥92.85 | ¥89.72 | ¥7.72亿 |
| 江波龙301308.SZ | 11-12 | ¥228.52 | -1.20% | ¥234.00 | ¥243.50 | ¥228.10 | ¥48.38亿 |
| 中航成飞302132.SZ | 11-12 | ¥68.18 | +2.16% | ¥66.75 | ¥69.69 | ¥66.00 | ¥10.55亿 |
| 浦发银行600000.SH | 11-12 | ¥10.21 | +0.39% | ¥10.14 | ¥10.24 | ¥10.03 | ¥5.08亿 |
| 上海机场600009.SH | 11-12 | ¥24.04 | -0.17% | ¥24.04 | ¥24.14 | ¥23.88 | ¥1.30亿 |
| 包钢股份600010.SH | 11-12 | ¥1.99 | +0.00% | ¥1.99 | ¥2.01 | ¥1.98 | ¥5.50亿 |
| 华能国际600011.SH | 11-12 | ¥7.63 | +1.33% | ¥7.54 | ¥7.67 | ¥7.48 | ¥5.02亿 |
| 华夏银行600015.SH | 11-12 | ¥6.60 | +0.61% | ¥6.55 | ¥6.61 | ¥6.51 | ¥4.03亿 |
| 民生银行600016.SH | 11-12 | ¥3.39 | -0.29% | ¥3.40 | ¥3.41 | ¥3.38 | ¥6.45亿 |
| 上港集团600018.SH | 11-12 | ¥5.65 | -0.35% | ¥5.67 | ¥5.70 | ¥5.60 | ¥2.20亿 |
| 宝钢股份600019.SH | 11-12 | ¥6.05 | -0.49% | ¥6.07 | ¥6.08 | ¥6.02 | ¥3.64亿 |
| 浙能电力600023.SH | 11-12 | ¥5.53 | +1.65% | ¥5.44 | ¥5.55 | ¥5.39 | ¥1.93亿 |
| 华能水电600025.SH | 11-12 | ¥10.83 | +0.09% | ¥10.79 | ¥10.88 | ¥10.74 | ¥1.86亿 |
| 中远海能600026.SH | 11-12 | ¥16.71 | -1.47% | ¥17.10 | ¥17.38 | ¥16.60 | ¥8.60亿 |
| 华电国际600027.SH | 11-12 | ¥5.10 | +0.20% | ¥5.08 | ¥5.13 | ¥5.07 | ¥2.20亿 |
| 中国石化600028.SH | 11-12 | ¥5.61 | -0.71% | ¥5.64 | ¥5.66 | ¥5.58 | ¥8.85亿 |
| 南方航空600029.SH | 11-12 | ¥5.11 | -0.97% | ¥5.17 | ¥5.17 | ¥5.09 | ¥2.75亿 |
| 中信证券600030.SH | 11-12 | ¥25.08 | -0.79% | ¥25.25 | ¥25.30 | ¥25.01 | ¥18.60亿 |
| 三一重工600031.SH | 11-12 | ¥18.27 | -1.40% | ¥18.54 | ¥18.55 | ¥18.20 | ¥6.14亿 |
| 招商银行600036.SH | 11-12 | ¥42.63 | +0.16% | ¥42.45 | ¥42.74 | ¥42.15 | ¥23.82亿 |
| 四川路桥600039.SH | 11-12 | ¥8.78 | +0.69% | ¥8.69 | ¥8.80 | ¥8.66 | ¥1.14亿 |
| 保利发展600048.SH | 11-12 | ¥5.36 | -0.74% | ¥5.40 | ¥5.42 | ¥5.33 | ¥5.86亿 |
| 中国联通600050.SH | 11-12 | ¥4.23 | -1.40% | ¥4.29 | ¥4.30 | ¥4.21 | ¥5.95亿 |
| 国投资本600061.SH | 11-12 | ¥6.03 | -0.82% | ¥6.08 | ¥6.08 | ¥6.01 | ¥1.19亿 |
| 宇通客车600066.SH | 11-12 | ¥30.12 | -1.18% | ¥30.35 | ¥30.44 | ¥29.71 | ¥4.26亿 |
| 同仁堂600085.SH | 11-12 | ¥23.96 | -1.56% | ¥24.30 | ¥24.34 | ¥23.91 | ¥2.21亿 |
| 特变电工600089.SH | 11-12 | ¥18.12 | -1.09% | ¥18.34 | ¥18.42 | ¥17.89 | ¥9.75亿 |
| 上汽集团600104.SH | 11-12 | ¥10.00 | -2.82% | ¥10.28 | ¥10.30 | ¥9.99 | ¥5.80亿 |
| 北方稀土600111.SH | 11-12 | ¥36.62 | -0.57% | ¥36.80 | ¥37.38 | ¥36.43 | ¥14.81亿 |
| 中国东航600115.SH | 11-12 | ¥3.52 | -1.12% | ¥3.56 | ¥3.57 | ¥3.50 | ¥4.05亿 |
| 中国卫星600118.SH | 11-12 | ¥57.31 | -2.80% | ¥58.97 | ¥59.50 | ¥57.21 | ¥22.57亿 |
| 中国船舶600150.SH | 11-12 | ¥34.20 | +0.41% | ¥34.40 | ¥34.66 | ¥33.90 | ¥21.10亿 |
| 巨化股份600160.SH | 11-12 | ¥31.76 | -3.82% | ¥33.09 | ¥33.39 | ¥31.17 | ¥8.96亿 |
| 中国巨石600176.SH | 11-12 | ¥29.41 | -1.24% | ¥29.59 | ¥31.48 | ¥29.30 | ¥60.90亿 |
| 生益科技600183.SH | 11-12 | ¥75.71 | -1.52% | ¥76.70 | ¥82.11 | ¥75.37 | ¥98.32亿 |
| 兖矿能源600188.SH | 11-12 | ¥17.04 | -2.29% | ¥17.33 | ¥17.48 | ¥16.93 | ¥7.81亿 |
| 复星医药600196.SH | 11-12 | ¥22.81 | -0.48% | ¥22.82 | ¥22.98 | ¥22.64 | ¥2.88亿 |
| 南山铝业600219.SH | 11-12 | ¥4.21 | -1.64% | ¥4.28 | ¥4.30 | ¥4.19 | ¥4.30亿 |
| 海航控股600221.SH | 11-12 | ¥1.19 | -0.83% | ¥1.20 | ¥1.21 | ¥1.18 | ¥1.99亿 |
| 圆通速递600233.SH | 11-12 | ¥17.76 | -2.47% | ¥18.21 | ¥18.23 | ¥17.42 | ¥3.95亿 |
| 恒瑞医药600276.SH | 11-12 | ¥47.93 | -0.60% | ¥47.90 | ¥48.18 | ¥47.18 | ¥26.04亿 |
| 万华化学600309.SH | 11-12 | ¥68.92 | -1.40% | ¥69.89 | ¥69.98 | ¥68.51 | ¥14.29亿 |
| 恒力石化600346.SH | 11-12 | ¥16.05 | -2.31% | ¥16.39 | ¥16.44 | ¥15.99 | ¥1.96亿 |
| 江西铜业600362.SH | 11-12 | ¥32.29 | -2.00% | ¥32.80 | ¥33.36 | ¥32.23 | ¥8.92亿 |
| 中航机载600372.SH | 11-12 | ¥11.33 | -0.26% | ¥11.37 | ¥11.50 | ¥11.28 | ¥1.90亿 |
| 国电南瑞600406.SH | 11-12 | ¥23.18 | +0.35% | ¥23.08 | ¥23.18 | ¥22.82 | ¥9.80亿 |
| 小商品城600415.SH | 11-12 | ¥11.93 | -0.91% | ¥12.04 | ¥12.09 | ¥11.83 | ¥3.49亿 |
| 华鲁恒升600426.SH | 11-12 | ¥18.48 | -3.09% | ¥19.02 | ¥19.02 | ¥18.41 | ¥6.37亿 |
| 片仔癀600436.SH | 11-12 | ¥129.90 | -0.26% | ¥130.01 | ¥131.30 | ¥128.72 | ¥3.83亿 |
| 通威股份600438.SH | 11-12 | ¥11.71 | -0.17% | ¥11.71 | ¥11.95 | ¥11.61 | ¥4.90亿 |
| 士兰微600460.SH | 11-12 | ¥23.93 | -2.09% | ¥24.45 | ¥25.10 | ¥23.88 | ¥14.35亿 |
| 中国动力600482.SH | 11-12 | ¥29.46 | -0.81% | ¥29.62 | ¥30.12 | ¥29.34 | ¥3.03亿 |
| 中金黄金600489.SH | 11-12 | ¥19.69 | -6.19% | ¥20.59 | ¥20.69 | ¥19.60 | ¥17.83亿 |
| 海南机场600515.SH | 11-12 | ¥2.56 | -1.92% | ¥2.61 | ¥2.62 | ¥2.56 | ¥1.61亿 |
| 贵州茅台600519.SH | 11-12 | ¥1,410.27 | +0.57% | ¥1,395.13 | ¥1,411.00 | ¥1,388.11 | ¥45.37亿 |
| 中天科技600522.SH | 11-12 | ¥24.09 | -2.27% | ¥24.60 | ¥25.29 | ¥24.02 | ¥44.07亿 |
| 山东黄金600547.SH | 11-12 | ¥24.91 | -6.53% | ¥26.19 | ¥26.50 | ¥24.78 | ¥22.12亿 |
| 厦门钨业600549.SH | 11-12 | ¥36.82 | -2.15% | ¥37.82 | ¥38.15 | ¥36.74 | ¥14.46亿 |
| 恒生电子600570.SH | 11-12 | ¥20.45 | -2.80% | ¥21.04 | ¥21.04 | ¥20.45 | ¥4.54亿 |
| 长电科技600584.SH | 11-12 | ¥54.45 | +0.09% | ¥54.40 | ¥57.89 | ¥54.39 | ¥62.38亿 |
| 海螺水泥600585.SH | 11-12 | ¥17.84 | -1.05% | ¥18.00 | ¥18.02 | ¥17.77 | ¥3.57亿 |
| 用友网络600588.SH | 11-12 | ¥8.97 | -2.82% | ¥9.20 | ¥9.39 | ¥8.97 | ¥5.95亿 |
| 青岛啤酒600600.SH | 11-12 | ¥51.73 | +0.43% | ¥51.51 | ¥52.26 | ¥50.93 | ¥2.87亿 |
| 福耀玻璃600660.SH | 11-12 | ¥55.85 | +0.18% | ¥55.50 | ¥56.20 | ¥55.04 | ¥5.53亿 |
| 川投能源600674.SH | 11-12 | ¥17.52 | +0.17% | ¥17.40 | ¥17.63 | ¥17.22 | ¥3.88亿 |
| 海尔智家600690.SH | 11-12 | ¥20.78 | -1.42% | ¥20.90 | ¥21.00 | ¥20.58 | ¥8.88亿 |
| 华域汽车600741.SH | 11-12 | ¥16.49 | +0.00% | ¥16.44 | ¥16.56 | ¥16.25 | ¥2.43亿 |
| 中航沈飞600760.SH | 11-12 | ¥47.66 | +2.23% | ¥46.64 | ¥48.14 | ¥46.47 | ¥7.54亿 |
| 国电电力600795.SH | 11-12 | ¥5.37 | +0.75% | ¥5.32 | ¥5.38 | ¥5.25 | ¥6.11亿 |
| 新奥股份600803.SH | 11-12 | ¥20.72 | +0.05% | ¥20.58 | ¥20.82 | ¥20.40 | ¥1.49亿 |
| 山西汾酒600809.SH | 11-12 | ¥125.00 | +0.74% | ¥124.34 | ¥126.43 | ¥123.55 | ¥7.82亿 |
| 宝信软件600845.SH | 11-12 | ¥16.08 | -3.31% | ¥16.63 | ¥16.68 | ¥16.05 | ¥3.47亿 |
| 东方电气600875.SH | 11-12 | ¥21.96 | -2.14% | ¥22.40 | ¥22.67 | ¥21.92 | ¥6.77亿 |
| 国投电力600886.SH | 11-12 | ¥15.60 | +0.78% | ¥15.48 | ¥15.66 | ¥15.34 | ¥3.89亿 |
| 伊利股份600887.SH | 11-12 | ¥31.00 | +1.27% | ¥30.51 | ¥31.05 | ¥30.50 | ¥15.04亿 |
| 航发动力600893.SH | 11-12 | ¥38.30 | +0.95% | ¥38.05 | ¥38.69 | ¥37.50 | ¥12.02亿 |
| 长江电力600900.SH | 11-12 | ¥29.61 | +0.44% | ¥29.40 | ¥29.65 | ¥29.26 | ¥22.40亿 |
| 三峡能源600905.SH | 11-12 | ¥3.26 | -1.51% | ¥3.31 | ¥3.32 | ¥3.26 | ¥4.84亿 |
| 中泰证券600918.SH | 11-12 | ¥5.19 | -0.38% | ¥5.20 | ¥5.23 | ¥5.18 | ¥1.11亿 |
| 江苏银行600919.SH | 11-12 | ¥12.94 | +1.01% | ¥12.79 | ¥12.98 | ¥12.72 | ¥11.24亿 |
| 杭州银行600926.SH | 11-12 | ¥17.26 | +0.35% | ¥17.15 | ¥17.29 | ¥17.00 | ¥4.87亿 |
| 华电新能600930.SH | 11-12 | ¥3.94 | +1.29% | ¥3.88 | ¥3.94 | ¥3.87 | ¥4.78亿 |
| 中国海油600938.SH | 11-12 | ¥30.23 | -0.33% | ¥30.15 | ¥30.40 | ¥30.00 | ¥11.44亿 |
| 中国移动600941.SH | 11-12 | ¥98.70 | -1.23% | ¥99.80 | ¥99.92 | ¥97.80 | ¥17.68亿 |
| 东方证券600958.SH | 11-12 | ¥8.19 | -0.61% | ¥8.24 | ¥8.26 | ¥8.16 | ¥2.31亿 |
| 宝丰能源600989.SH | 11-12 | ¥20.46 | -2.48% | ¥20.92 | ¥21.06 | ¥20.42 | ¥7.68亿 |
| 招商证券600999.SH | 11-12 | ¥15.86 | -0.94% | ¥15.97 | ¥16.04 | ¥15.83 | ¥4.70亿 |
| 大秦铁路601006.SH | 11-12 | ¥4.80 | +0.00% | ¥4.80 | ¥4.81 | ¥4.76 | ¥5.69亿 |
| 南京银行601009.SH | 11-12 | ¥12.57 | +0.64% | ¥12.45 | ¥12.62 | ¥12.40 | ¥5.58亿 |
| 隆基绿能601012.SH | 11-12 | ¥11.78 | +0.26% | ¥11.71 | ¥11.95 | ¥11.69 | ¥9.16亿 |
| 宁波港601018.SH | 11-12 | ¥3.51 | -0.28% | ¥3.51 | ¥3.53 | ¥3.48 | ¥1.65亿 |