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 |
|---|---|---|---|---|---|---|---|
| 赛轮轮胎601058.SH | 09-11 | ¥13.79 | -1.99% | ¥14.02 | ¥14.10 | ¥13.61 | ¥4.56亿 |
| 信达证券601059.SH | 09-11 | ¥15.62 | -2.19% | ¥16.02 | ¥16.02 | ¥15.57 | ¥2.50亿 |
| 中信建投601066.SH | 09-11 | ¥23.76 | -2.66% | ¥24.30 | ¥24.30 | ¥23.61 | ¥3.86亿 |
| 渝农商行601077.SH | 09-11 | ¥6.70 | -1.62% | ¥6.81 | ¥6.81 | ¥6.67 | ¥4.39亿 |
| 中国神华601088.SH | 09-11 | ¥47.51 | +0.49% | ¥47.34 | ¥48.10 | ¥47.05 | ¥14.51亿 |
| 恒立液压601100.SH | 09-11 | ¥100.00 | -0.10% | ¥100.60 | ¥100.67 | ¥98.06 | ¥3.12亿 |
| 中国国航601111.SH | 09-11 | ¥5.81 | -0.68% | ¥5.79 | ¥5.84 | ¥5.69 | ¥5.17亿 |
| 中国化学601117.SH | 09-11 | ¥7.28 | -2.02% | ¥7.39 | ¥7.40 | ¥7.27 | ¥4.70亿 |
| 赛力斯601127.SH | 09-11 | ¥46.38 | -1.47% | ¥46.84 | ¥46.89 | ¥45.97 | ¥7.07亿 |
| 首创证券601136.SH | 09-11 | ¥14.50 | -4.92% | ¥15.10 | ¥15.10 | ¥14.37 | ¥3.68亿 |
| 工业富联601138.SH | 09-11 | ¥64.07 | +0.25% | ¥62.66 | ¥64.49 | ¥62.50 | ¥48.26亿 |
| 兴业银行601166.SH | 09-11 | ¥18.13 | -0.60% | ¥18.25 | ¥18.30 | ¥18.06 | ¥13.61亿 |
| 北京银行601169.SH | 09-11 | ¥5.59 | -0.89% | ¥5.64 | ¥5.64 | ¥5.58 | ¥8.82亿 |
| 中国铁建601186.SH | 09-11 | ¥6.10 | -0.97% | ¥6.15 | ¥6.15 | ¥6.07 | ¥2.51亿 |
| 国泰海通601211.SH | 09-11 | ¥17.32 | -2.37% | ¥17.68 | ¥17.70 | ¥17.22 | ¥11.62亿 |
| 陕西煤业601225.SH | 09-11 | ¥26.05 | -0.15% | ¥26.20 | ¥26.36 | ¥25.78 | ¥10.83亿 |
| 上海银行601229.SH | 09-11 | ¥9.72 | -0.72% | ¥9.79 | ¥9.85 | ¥9.70 | ¥4.28亿 |
| 广汽集团601238.SH | 09-11 | ¥5.09 | -0.97% | ¥5.11 | ¥5.12 | ¥5.03 | ¥1.38亿 |
| 农业银行601288.SH | 09-11 | ¥6.97 | +0.43% | ¥6.98 | ¥7.09 | ¥6.89 | ¥28.34亿 |
| 中国平安601318.SH | 09-11 | ¥54.83 | -1.24% | ¥55.40 | ¥55.47 | ¥54.35 | ¥33.03亿 |
| 中国人保601319.SH | 09-11 | ¥7.83 | -1.39% | ¥7.88 | ¥7.91 | ¥7.77 | ¥5.42亿 |
| 交通银行601328.SH | 09-11 | ¥7.48 | +0.54% | ¥7.47 | ¥7.50 | ¥7.38 | ¥14.79亿 |
| 新华保险601336.SH | 09-11 | ¥58.30 | -2.38% | ¥59.36 | ¥59.38 | ¥57.95 | ¥10.49亿 |
| 三六零601360.SH | 09-11 | ¥8.74 | +0.34% | ¥8.79 | ¥8.83 | ¥8.58 | ¥7.81亿 |
| 兴业证券601377.SH | 09-11 | ¥5.84 | -2.18% | ¥5.95 | ¥5.95 | ¥5.79 | ¥4.55亿 |
| 中国中铁601390.SH | 09-11 | ¥4.39 | -1.35% | ¥4.43 | ¥4.44 | ¥4.37 | ¥3.44亿 |
| 工商银行601398.SH | 09-11 | ¥8.11 | +0.12% | ¥8.13 | ¥8.21 | ¥8.03 | ¥29.39亿 |
| 国联民生601456.SH | 09-11 | ¥8.70 | -1.69% | ¥8.81 | ¥8.81 | ¥8.63 | ¥2.09亿 |
| 中国铝业601600.SH | 09-11 | ¥9.44 | -4.84% | ¥9.60 | ¥9.60 | ¥9.30 | ¥25.43亿 |
| 中国太保601601.SH | 09-11 | ¥32.97 | -1.96% | ¥33.63 | ¥33.63 | ¥32.64 | ¥11.84亿 |
| 上海医药601607.SH | 09-11 | ¥16.29 | -0.12% | ¥16.30 | ¥16.36 | ¥16.20 | ¥1.42亿 |
| 中国中冶601618.SH | 09-11 | ¥2.59 | -1.15% | ¥2.62 | ¥2.62 | ¥2.56 | ¥2.42亿 |
| 中国人寿601628.SH | 09-11 | ¥37.99 | -0.76% | ¥38.09 | ¥38.28 | ¥37.33 | ¥10.68亿 |
| 长城汽车601633.SH | 09-11 | ¥14.48 | -0.62% | ¥14.57 | ¥14.68 | ¥14.35 | ¥4.34亿 |
| 邮储银行601658.SH | 09-11 | ¥5.46 | +0.00% | ¥5.48 | ¥5.50 | ¥5.40 | ¥8.89亿 |
| 中国建筑601668.SH | 09-11 | ¥4.35 | -0.91% | ¥4.39 | ¥4.39 | ¥4.32 | ¥8.23亿 |
| 中国电建601669.SH | 09-11 | ¥4.60 | -1.50% | ¥4.66 | ¥4.67 | ¥4.59 | ¥5.00亿 |
| 华泰证券601688.SH | 09-11 | ¥18.93 | -3.02% | ¥19.45 | ¥19.48 | ¥18.78 | ¥11.12亿 |
| 拓普集团601689.SH | 09-11 | ¥43.10 | -2.75% | ¥43.80 | ¥43.85 | ¥42.50 | ¥8.44亿 |
| 中国卫通601698.SH | 09-11 | ¥24.16 | -0.54% | ¥24.12 | ¥24.39 | ¥23.71 | ¥4.41亿 |
| 上海电气601727.SH | 09-11 | ¥6.56 | -1.50% | ¥6.60 | ¥6.61 | ¥6.52 | ¥3.21亿 |
| 中国电信601728.SH | 09-11 | ¥6.29 | +1.62% | ¥6.20 | ¥6.31 | ¥6.11 | ¥9.29亿 |
| 中国中车601766.SH | 09-11 | ¥6.13 | +0.49% | ¥6.09 | ¥6.16 | ¥6.00 | ¥11.11亿 |
| 光大证券601788.SH | 09-11 | ¥13.97 | -2.99% | ¥14.30 | ¥14.31 | ¥13.94 | ¥4.07亿 |
| 中国交建601800.SH | 09-11 | ¥5.94 | -1.33% | ¥6.00 | ¥6.01 | ¥5.92 | ¥1.63亿 |
| 京沪高铁601816.SH | 09-11 | ¥4.81 | -0.41% | ¥4.84 | ¥4.84 | ¥4.78 | ¥5.44亿 |
| 光大银行601818.SH | 09-11 | ¥3.02 | -0.98% | ¥3.05 | ¥3.05 | ¥3.01 | ¥4.93亿 |
| 沪农商行601825.SH | 09-11 | ¥8.82 | -1.78% | ¥9.01 | ¥9.01 | ¥8.78 | ¥3.17亿 |
| 成都银行601838.SH | 09-11 | ¥20.05 | -1.13% | ¥20.30 | ¥20.33 | ¥19.95 | ¥3.25亿 |
| 中国石油601857.SH | 09-11 | ¥11.24 | -0.27% | ¥11.41 | ¥11.46 | ¥11.18 | ¥22.36亿 |
| 中国能建601868.SH | 09-11 | ¥2.47 | -1.59% | ¥2.50 | ¥2.51 | ¥2.46 | ¥7.28亿 |
| 招商轮船601872.SH | 09-11 | ¥20.00 | -2.82% | ¥21.46 | ¥21.70 | ¥19.58 | ¥33.05亿 |
| 正泰电器601877.SH | 09-11 | ¥24.80 | -2.05% | ¥25.13 | ¥25.13 | ¥24.73 | ¥4.27亿 |
| 浙商证券601878.SH | 09-11 | ¥9.09 | -2.78% | ¥9.31 | ¥9.31 | ¥9.08 | ¥3.07亿 |
| 中国银河601881.SH | 09-11 | ¥11.91 | -2.93% | ¥12.20 | ¥12.21 | ¥11.88 | ¥4.02亿 |
| 中国中免601888.SH | 09-11 | ¥51.67 | -1.73% | ¥52.21 | ¥52.30 | ¥51.16 | ¥10.87亿 |
| 中煤能源601898.SH | 09-11 | ¥14.73 | -1.34% | ¥15.04 | ¥15.10 | ¥14.65 | ¥7.52亿 |
| 紫金矿业601899.SH | 09-11 | ¥32.26 | -5.42% | ¥32.50 | ¥32.68 | ¥31.45 | ¥121.80亿 |
| 方正证券601901.SH | 09-11 | ¥6.79 | -2.58% | ¥6.94 | ¥6.94 | ¥6.77 | ¥3.87亿 |
| 浙商银行601916.SH | 09-11 | ¥2.95 | -1.01% | ¥2.99 | ¥2.99 | ¥2.94 | ¥4.41亿 |
| 中远海控601919.SH | 09-11 | ¥16.19 | -1.16% | ¥16.44 | ¥16.44 | ¥16.13 | ¥11.17亿 |
| 建设银行601939.SH | 09-11 | ¥11.02 | +0.64% | ¥10.97 | ¥11.14 | ¥10.86 | ¥12.89亿 |
| 中国核电601985.SH | 09-11 | ¥9.05 | -0.33% | ¥9.08 | ¥9.10 | ¥9.02 | ¥5.20亿 |
| 中国银行601988.SH | 09-11 | ¥6.57 | +0.61% | ¥6.56 | ¥6.66 | ¥6.47 | ¥20.31亿 |
| 中金公司601995.SH | 09-11 | ¥32.01 | -1.54% | ¥32.30 | ¥32.35 | ¥31.72 | ¥7.61亿 |
| 中信银行601998.SH | 09-11 | ¥8.92 | -0.11% | ¥8.99 | ¥9.01 | ¥8.87 | ¥3.43亿 |
| 中科曙光603019.SH | 09-11 | ¥82.25 | -0.12% | ¥81.73 | ¥82.34 | ¥80.68 | ¥17.61亿 |
| 药明康德603259.SH | 09-11 | ¥151.24 | -2.11% | ¥154.00 | ¥154.36 | ¥149.70 | ¥45.89亿 |
| 合盛硅业603260.SH | 09-11 | ¥32.21 | -2.63% | ¥32.83 | ¥32.83 | ¥31.61 | ¥2.70亿 |
| 海天味业603288.SH | 09-11 | ¥34.18 | +0.83% | ¥33.80 | ¥34.24 | ¥33.36 | ¥5.08亿 |
| 华勤技术603296.SH | 09-11 | ¥76.82 | +2.17% | ¥74.01 | ¥77.59 | ¥73.60 | ¥9.64亿 |
| 今世缘603369.SH | 09-11 | ¥28.68 | -2.91% | ¥29.56 | ¥29.65 | ¥28.59 | ¥2.42亿 |
| 万泰生物603392.SH | 09-11 | ¥26.28 | -3.52% | ¥27.02 | ¥27.02 | ¥26.09 | ¥1.60亿 |
| 豪威集团603501.SH | 09-11 | ¥76.88 | -2.60% | ¥78.28 | ¥78.28 | ¥76.10 | ¥14.70亿 |
| 华友钴业603799.SH | 09-11 | ¥36.06 | -3.58% | ¥36.63 | ¥36.63 | ¥35.40 | ¥21.06亿 |
| 瑞芯微603893.SH | 09-11 | ¥180.30 | -1.29% | ¥180.00 | ¥181.30 | ¥175.60 | ¥13.88亿 |
| 兆易创新603986.SH | 09-11 | ¥371.32 | -2.45% | ¥371.80 | ¥373.99 | ¥363.00 | ¥107.86亿 |
| 洛阳钼业603993.SH | 09-11 | ¥18.15 | -4.52% | ¥18.08 | ¥18.20 | ¥17.50 | ¥53.28亿 |
| 德业股份605117.SH | 09-11 | ¥85.50 | +2.88% | ¥82.86 | ¥85.88 | ¥82.50 | ¥11.73亿 |
| 东鹏饮料605499.SH | 09-11 | ¥112.77 | -0.58% | ¥112.01 | ¥113.14 | ¥111.50 | ¥3.80亿 |
| 澜起科技688008.SH | 09-11 | ¥191.96 | -1.73% | ¥190.01 | ¥192.78 | ¥187.30 | ¥52.87亿 |
| 中国通号688009.SH | 09-11 | ¥4.82 | -0.62% | ¥4.84 | ¥4.85 | ¥4.77 | ¥2.47亿 |
| 中微公司688012.SH | 09-11 | ¥333.59 | -0.18% | ¥331.49 | ¥333.88 | ¥323.00 | ¥42.76亿 |
| 传音控股688036.SH | 09-11 | ¥52.73 | +0.76% | ¥52.05 | ¥52.86 | ¥51.11 | ¥4.92亿 |
| 海光信息688041.SH | 09-11 | ¥230.89 | -0.64% | ¥228.02 | ¥231.50 | ¥225.37 | ¥43.37亿 |
| 龙芯中科688047.SH | 09-11 | ¥98.50 | -1.70% | ¥98.98 | ¥99.91 | ¥97.00 | ¥4.03亿 |
| 拓荆科技688072.SH | 09-11 | ¥620.88 | -1.60% | ¥618.00 | ¥625.88 | ¥602.25 | ¥26.19亿 |
| 盛美上海688082.SH | 09-11 | ¥274.58 | -1.17% | ¥273.50 | ¥277.75 | ¥263.08 | ¥9.31亿 |
| 金山办公688111.SH | 09-11 | ¥228.82 | +0.48% | ¥226.79 | ¥231.19 | ¥223.80 | ¥12.06亿 |
| 沪硅产业688126.SH | 09-11 | ¥22.12 | -1.21% | ¥22.00 | ¥22.23 | ¥21.48 | ¥9.30亿 |
| 生益电子688183.SH | 09-11 | ¥125.25 | -0.25% | ¥122.60 | ¥126.33 | ¥120.18 | ¥19.85亿 |
| 晶科能源688223.SH | 09-11 | ¥3.90 | -1.76% | ¥3.95 | ¥3.96 | ¥3.82 | ¥3.38亿 |
| 寒武纪688256.SH | 09-11 | ¥1,040.00 | -0.37% | ¥1,020.99 | ¥1,047.33 | ¥1,006.00 | ¥110.57亿 |
| 联影医疗688271.SH | 09-11 | ¥103.11 | +0.73% | ¥102.38 | ¥103.44 | ¥101.30 | ¥4.50亿 |
| 大全能源688303.SH | 09-11 | ¥16.27 | -1.39% | ¥16.45 | ¥16.48 | ¥16.08 | ¥1.34亿 |
| 华润微688396.SH | 09-11 | ¥55.99 | -0.52% | ¥55.50 | ¥55.99 | ¥53.97 | ¥7.51亿 |
| 阿特斯688472.SH | 09-11 | ¥8.35 | -1.42% | ¥8.42 | ¥8.42 | ¥8.20 | ¥3.17亿 |
| 百利天恒688506.SH | 09-11 | ¥238.62 | -2.86% | ¥243.82 | ¥244.20 | ¥236.00 | ¥3.53亿 |
| 芯原股份688521.SH | 09-11 | ¥185.22 | +0.58% | ¥181.00 | ¥186.01 | ¥179.95 | ¥38.33亿 |
| 中芯国际688981.SH | 09-11 | ¥117.41 | -1.49% | ¥118.00 | ¥118.40 | ¥115.80 | ¥41.17亿 |