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 |
|---|---|---|---|---|---|---|---|
| 迈瑞医疗300760.SZ | 09-11 | ¥162.73 | -1.79% | ¥165.20 | ¥165.20 | ¥162.00 | ¥11.94亿 |
| 指南针300803.SZ | 09-11 | ¥79.32 | -6.37% | ¥82.80 | ¥83.18 | ¥79.08 | ¥16.68亿 |
| 新产业300832.SZ | 09-11 | ¥48.18 | +0.00% | ¥48.15 | ¥48.63 | ¥47.51 | ¥2.84亿 |
| 安克创新300866.SZ | 09-11 | ¥127.43 | -1.46% | ¥127.96 | ¥128.56 | ¥125.01 | ¥3.40亿 |
| 爱美客300896.SZ | 09-11 | ¥87.66 | -1.34% | ¥89.46 | ¥89.48 | ¥87.39 | ¥1.62亿 |
| 金龙鱼300999.SZ | 09-11 | ¥26.38 | -1.27% | ¥26.64 | ¥26.89 | ¥26.17 | ¥3.14亿 |
| 锐捷网络301165.SZ | 09-11 | ¥106.93 | -1.50% | ¥106.42 | ¥108.20 | ¥103.69 | ¥12.32亿 |
| 软通动力301236.SZ | 09-11 | ¥35.90 | +0.53% | ¥35.53 | ¥36.25 | ¥34.87 | ¥5.94亿 |
| 华大九天301269.SZ | 09-11 | ¥86.52 | -2.80% | ¥88.28 | ¥88.35 | ¥85.85 | ¥4.50亿 |
| 江波龙301308.SZ | 09-11 | ¥339.55 | -2.15% | ¥340.00 | ¥341.50 | ¥330.00 | ¥32.32亿 |
| 中航成飞302132.SZ | 09-11 | ¥63.42 | -1.45% | ¥64.01 | ¥64.66 | ¥62.82 | ¥5.99亿 |
| 浦发银行600000.SH | 09-11 | ¥9.26 | -0.96% | ¥9.35 | ¥9.35 | ¥9.22 | ¥6.05亿 |
| 上海机场600009.SH | 09-11 | ¥23.28 | -1.02% | ¥23.46 | ¥23.50 | ¥23.12 | ¥1.70亿 |
| 包钢股份600010.SH | 09-11 | ¥2.15 | -1.83% | ¥2.18 | ¥2.18 | ¥2.13 | ¥8.70亿 |
| 华能国际600011.SH | 09-11 | ¥6.95 | +0.00% | ¥6.95 | ¥6.99 | ¥6.82 | ¥4.62亿 |
| 华夏银行600015.SH | 09-11 | ¥6.35 | -1.24% | ¥6.43 | ¥6.45 | ¥6.34 | ¥5.44亿 |
| 民生银行600016.SH | 09-11 | ¥3.70 | +1.37% | ¥3.66 | ¥3.72 | ¥3.63 | ¥15.16亿 |
| 上港集团600018.SH | 09-11 | ¥5.49 | -0.54% | ¥5.51 | ¥5.52 | ¥5.44 | ¥2.28亿 |
| 宝钢股份600019.SH | 09-11 | ¥5.84 | -1.35% | ¥5.90 | ¥5.93 | ¥5.81 | ¥5.18亿 |
| 浙能电力600023.SH | 09-11 | ¥5.02 | +0.80% | ¥4.99 | ¥5.03 | ¥4.92 | ¥2.55亿 |
| 华能水电600025.SH | 09-11 | ¥9.83 | +1.13% | ¥9.75 | ¥9.95 | ¥9.66 | ¥3.91亿 |
| 中远海能600026.SH | 09-11 | ¥20.86 | -2.07% | ¥21.82 | ¥21.96 | ¥20.61 | ¥14.56亿 |
| 华电国际600027.SH | 09-11 | ¥4.88 | +0.00% | ¥4.87 | ¥4.90 | ¥4.79 | ¥3.71亿 |
| 中国石化600028.SH | 09-11 | ¥5.52 | -0.72% | ¥5.62 | ¥5.63 | ¥5.50 | ¥12.65亿 |
| 南方航空600029.SH | 09-11 | ¥4.93 | -1.40% | ¥4.97 | ¥4.97 | ¥4.87 | ¥5.12亿 |
| 中信证券600030.SH | 09-11 | ¥26.92 | -2.46% | ¥27.43 | ¥27.44 | ¥26.75 | ¥36.52亿 |
| 三一重工600031.SH | 09-11 | ¥19.78 | -1.15% | ¥19.98 | ¥19.98 | ¥19.57 | ¥6.32亿 |
| 招商银行600036.SH | 09-11 | ¥41.35 | -0.53% | ¥41.75 | ¥41.75 | ¥41.05 | ¥30.51亿 |
| 四川路桥600039.SH | 09-11 | ¥9.06 | -1.52% | ¥9.23 | ¥9.23 | ¥9.04 | ¥1.40亿 |
| 保利发展600048.SH | 09-11 | ¥5.06 | -2.88% | ¥5.19 | ¥5.19 | ¥5.05 | ¥7.66亿 |
| 中国联通600050.SH | 09-11 | ¥4.21 | +0.24% | ¥4.20 | ¥4.22 | ¥4.15 | ¥7.12亿 |
| 国投资本600061.SH | 09-11 | ¥6.30 | -3.96% | ¥6.50 | ¥6.51 | ¥6.28 | ¥4.00亿 |
| 宇通客车600066.SH | 09-11 | ¥26.67 | -1.66% | ¥27.00 | ¥27.08 | ¥26.52 | ¥4.76亿 |
| 同仁堂600085.SH | 09-11 | ¥23.40 | -1.27% | ¥23.65 | ¥23.65 | ¥23.26 | ¥1.28亿 |
| 特变电工600089.SH | 09-11 | ¥18.72 | -1.53% | ¥18.90 | ¥18.92 | ¥18.42 | ¥13.01亿 |
| 上汽集团600104.SH | 09-11 | ¥11.72 | +5.11% | ¥11.09 | ¥11.84 | ¥11.09 | ¥25.79亿 |
| 北方稀土600111.SH | 09-11 | ¥37.48 | -1.83% | ¥37.89 | ¥37.90 | ¥36.93 | ¥13.74亿 |
| 中国东航600115.SH | 09-11 | ¥3.41 | -1.73% | ¥3.43 | ¥3.43 | ¥3.32 | ¥11.11亿 |
| 中国卫星600118.SH | 09-11 | ¥57.94 | -1.35% | ¥58.09 | ¥58.79 | ¥56.65 | ¥13.59亿 |
| 中国船舶600150.SH | 09-11 | ¥39.75 | -2.62% | ¥39.50 | ¥40.00 | ¥38.90 | ¥72.48亿 |
| 巨化股份600160.SH | 09-11 | ¥35.26 | -4.70% | ¥36.68 | ¥36.70 | ¥34.99 | ¥12.25亿 |
| 中国巨石600176.SH | 09-11 | ¥44.66 | +2.76% | ¥42.30 | ¥44.97 | ¥41.50 | ¥113.60亿 |
| 生益科技600183.SH | 09-11 | ¥148.43 | +1.00% | ¥143.55 | ¥150.30 | ¥138.43 | ¥115.16亿 |
| 兖矿能源600188.SH | 09-11 | ¥21.38 | -1.70% | ¥21.88 | ¥22.00 | ¥21.21 | ¥8.21亿 |
| 复星医药600196.SH | 09-11 | ¥21.60 | -1.28% | ¥21.77 | ¥21.78 | ¥21.51 | ¥3.02亿 |
| 南山铝业600219.SH | 09-11 | ¥4.82 | -3.60% | ¥4.90 | ¥4.91 | ¥4.76 | ¥8.87亿 |
| 海航控股600221.SH | 09-11 | ¥1.29 | -0.77% | ¥1.30 | ¥1.30 | ¥1.28 | ¥2.66亿 |
| 圆通速递600233.SH | 09-11 | ¥17.84 | +1.42% | ¥17.48 | ¥17.88 | ¥17.40 | ¥6.15亿 |
| 恒瑞医药600276.SH | 09-11 | ¥42.67 | -0.61% | ¥42.65 | ¥42.76 | ¥41.89 | ¥33.94亿 |
| 万华化学600309.SH | 09-11 | ¥74.50 | -2.41% | ¥76.03 | ¥76.40 | ¥73.12 | ¥24.99亿 |
| 恒力石化600346.SH | 09-11 | ¥17.27 | -6.24% | ¥18.51 | ¥18.55 | ¥17.20 | ¥7.22亿 |
| 江西铜业600362.SH | 09-11 | ¥45.78 | -7.78% | ¥46.60 | ¥46.75 | ¥44.69 | ¥52.12亿 |
| 中航机载600372.SH | 09-11 | ¥11.92 | +0.68% | ¥11.80 | ¥11.98 | ¥11.70 | ¥4.58亿 |
| 国电南瑞600406.SH | 09-11 | ¥22.29 | -0.89% | ¥22.45 | ¥22.45 | ¥22.16 | ¥6.30亿 |
| 小商品城600415.SH | 09-11 | ¥11.99 | -1.40% | ¥12.12 | ¥12.27 | ¥11.98 | ¥3.86亿 |
| 华鲁恒升600426.SH | 09-11 | ¥19.87 | -4.43% | ¥20.80 | ¥20.89 | ¥19.83 | ¥8.94亿 |
| 片仔癀600436.SH | 09-11 | ¥119.73 | +0.56% | ¥118.51 | ¥119.88 | ¥117.07 | ¥3.28亿 |
| 通威股份600438.SH | 09-11 | ¥11.05 | -3.91% | ¥11.43 | ¥11.45 | ¥10.98 | ¥4.32亿 |
| 士兰微600460.SH | 09-11 | ¥30.07 | -0.56% | ¥29.75 | ¥30.17 | ¥29.00 | ¥18.26亿 |
| 中国动力600482.SH | 09-11 | ¥34.30 | -1.47% | ¥34.15 | ¥35.00 | ¥33.34 | ¥5.78亿 |
| 中金黄金600489.SH | 09-11 | ¥24.53 | -3.35% | ¥24.41 | ¥24.77 | ¥23.62 | ¥21.61亿 |
| 海南机场600515.SH | 09-11 | ¥2.75 | -2.83% | ¥2.82 | ¥2.83 | ¥2.73 | ¥3.71亿 |
| 贵州茅台600519.SH | 09-11 | ¥1,275.16 | -0.78% | ¥1,285.15 | ¥1,286.15 | ¥1,263.01 | ¥44.31亿 |
| 中天科技600522.SH | 09-11 | ¥34.49 | +3.57% | ¥32.66 | ¥34.56 | ¥32.66 | ¥89.84亿 |
| 山东黄金600547.SH | 09-11 | ¥34.67 | -2.58% | ¥34.50 | ¥35.00 | ¥33.40 | ¥27.60亿 |
| 厦门钨业600549.SH | 09-11 | ¥48.79 | -1.89% | ¥48.52 | ¥49.14 | ¥47.40 | ¥16.38亿 |
| 恒生电子600570.SH | 09-11 | ¥20.47 | -2.76% | ¥20.99 | ¥20.99 | ¥20.37 | ¥3.91亿 |
| 长电科技600584.SH | 09-11 | ¥67.74 | -0.56% | ¥66.50 | ¥68.12 | ¥65.50 | ¥44.47亿 |
| 海螺水泥600585.SH | 09-11 | ¥17.33 | -1.81% | ¥17.65 | ¥17.65 | ¥17.30 | ¥5.74亿 |
| 用友网络600588.SH | 09-11 | ¥9.36 | -1.78% | ¥9.45 | ¥9.47 | ¥9.28 | ¥3.32亿 |
| 青岛啤酒600600.SH | 09-11 | ¥50.51 | -0.77% | ¥50.83 | ¥50.90 | ¥50.26 | ¥1.78亿 |
| 福耀玻璃600660.SH | 09-11 | ¥54.01 | -0.53% | ¥54.50 | ¥54.50 | ¥53.90 | ¥2.76亿 |
| 川投能源600674.SH | 09-11 | ¥15.95 | -0.37% | ¥16.03 | ¥16.15 | ¥15.83 | ¥4.23亿 |
| 海尔智家600690.SH | 09-11 | ¥21.01 | -0.76% | ¥21.17 | ¥21.20 | ¥20.84 | ¥5.95亿 |
| 华域汽车600741.SH | 09-11 | ¥15.24 | -1.36% | ¥15.40 | ¥15.44 | ¥15.20 | ¥3.94亿 |
| 中航沈飞600760.SH | 09-11 | ¥48.02 | -1.19% | ¥48.58 | ¥48.90 | ¥47.63 | ¥7.09亿 |
| 国电电力600795.SH | 09-11 | ¥5.32 | +0.95% | ¥5.26 | ¥5.33 | ¥5.18 | ¥5.81亿 |
| 新奥股份600803.SH | 09-11 | ¥19.02 | +1.49% | ¥18.89 | ¥19.28 | ¥18.77 | ¥2.39亿 |
| 山西汾酒600809.SH | 09-11 | ¥114.18 | -1.62% | ¥116.06 | ¥116.07 | ¥113.51 | ¥5.97亿 |
| 宝信软件600845.SH | 09-11 | ¥17.06 | +0.83% | ¥16.84 | ¥17.08 | ¥16.62 | ¥2.11亿 |
| 东方电气600875.SH | 09-11 | ¥25.10 | -1.95% | ¥25.30 | ¥25.30 | ¥24.52 | ¥10.11亿 |
| 国投电力600886.SH | 09-11 | ¥14.46 | +0.00% | ¥14.50 | ¥14.57 | ¥14.36 | ¥3.39亿 |
| 伊利股份600887.SH | 09-11 | ¥26.66 | +0.45% | ¥26.50 | ¥26.74 | ¥26.35 | ¥12.82亿 |
| 航发动力600893.SH | 09-11 | ¥41.61 | -0.24% | ¥41.20 | ¥42.00 | ¥40.61 | ¥14.53亿 |
| 长江电力600900.SH | 09-11 | ¥28.45 | +1.28% | ¥28.10 | ¥28.57 | ¥27.95 | ¥45.37亿 |
| 三峡能源600905.SH | 09-11 | ¥3.66 | -1.08% | ¥3.70 | ¥3.70 | ¥3.65 | ¥3.09亿 |
| 中泰证券600918.SH | 09-11 | ¥5.50 | -3.68% | ¥5.67 | ¥5.68 | ¥5.47 | ¥3.26亿 |
| 江苏银行600919.SH | 09-11 | ¥12.57 | -0.40% | ¥12.60 | ¥12.68 | ¥12.51 | ¥9.96亿 |
| 杭州银行600926.SH | 09-11 | ¥17.51 | -0.96% | ¥17.68 | ¥17.69 | ¥17.37 | ¥7.76亿 |
| 华电新能600930.SH | 09-11 | ¥3.93 | -0.51% | ¥3.94 | ¥3.95 | ¥3.89 | ¥4.41亿 |
| 中国海油600938.SH | 09-11 | ¥33.91 | -1.48% | ¥34.97 | ¥35.50 | ¥33.80 | ¥34.50亿 |
| 中国移动600941.SH | 09-11 | ¥97.72 | +0.57% | ¥97.01 | ¥98.38 | ¥96.85 | ¥8.66亿 |
| 东方证券600958.SH | 09-11 | ¥8.92 | -2.83% | ¥9.11 | ¥9.12 | ¥8.90 | ¥6.60亿 |
| 宝丰能源600989.SH | 09-11 | ¥23.97 | -2.96% | ¥25.16 | ¥25.21 | ¥23.81 | ¥23.18亿 |
| 招商证券600999.SH | 09-11 | ¥17.49 | -3.32% | ¥17.99 | ¥17.99 | ¥17.43 | ¥11.13亿 |
| 大秦铁路601006.SH | 09-11 | ¥4.80 | -0.41% | ¥4.82 | ¥4.82 | ¥4.76 | ¥4.70亿 |
| 南京银行601009.SH | 09-11 | ¥12.24 | -1.29% | ¥12.38 | ¥12.44 | ¥12.23 | ¥4.93亿 |
| 隆基绿能601012.SH | 09-11 | ¥11.32 | -3.25% | ¥11.64 | ¥11.64 | ¥11.27 | ¥9.69亿 |
| 宁波港601018.SH | 09-11 | ¥3.51 | -0.85% | ¥3.53 | ¥3.56 | ¥3.48 | ¥1.70亿 |
| 春秋航空601021.SH | 09-11 | ¥42.55 | -1.85% | ¥42.91 | ¥42.92 | ¥42.20 | ¥2.02亿 |