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 |
|---|---|---|---|---|---|---|---|
| 赛轮轮胎601058.SH | 07-15 | ¥13.33 | +3.01% | ¥12.88 | ¥13.49 | ¥12.83 | ¥6.66亿 |
| 信达证券601059.SH | 07-15 | ¥17.23 | +4.30% | ¥16.58 | ¥17.28 | ¥16.52 | ¥3.31亿 |
| 中信建投601066.SH | 07-15 | ¥27.82 | +3.19% | ¥27.07 | ¥28.00 | ¥26.71 | ¥12.39亿 |
| 渝农商行601077.SH | 07-15 | ¥6.69 | +0.00% | ¥6.67 | ¥6.73 | ¥6.61 | ¥2.98亿 |
| 中国神华601088.SH | 07-15 | ¥43.69 | +0.62% | ¥42.98 | ¥43.80 | ¥42.88 | ¥12.78亿 |
| 恒立液压601100.SH | 07-15 | ¥110.58 | +2.67% | ¥106.50 | ¥112.50 | ¥106.50 | ¥7.85亿 |
| 中国国航601111.SH | 07-15 | ¥5.97 | +0.84% | ¥5.84 | ¥5.99 | ¥5.81 | ¥3.83亿 |
| 中国化学601117.SH | 07-15 | ¥7.65 | +1.32% | ¥7.50 | ¥7.66 | ¥7.48 | ¥5.60亿 |
| 赛力斯601127.SH | 07-15 | ¥55.89 | +4.70% | ¥53.92 | ¥56.88 | ¥53.68 | ¥22.89亿 |
| 首创证券601136.SH | 07-15 | ¥14.13 | +0.71% | ¥13.83 | ¥14.18 | ¥13.49 | ¥2.25亿 |
| 工业富联601138.SH | 07-15 | ¥63.62 | -3.02% | ¥65.88 | ¥65.99 | ¥63.50 | ¥59.25亿 |
| 兴业银行601166.SH | 07-15 | ¥17.81 | +2.06% | ¥17.39 | ¥17.82 | ¥17.26 | ¥23.14亿 |
| 北京银行601169.SH | 07-15 | ¥5.08 | +1.40% | ¥4.98 | ¥5.09 | ¥4.96 | ¥8.11亿 |
| 中国铁建601186.SH | 07-15 | ¥6.36 | +1.92% | ¥6.23 | ¥6.36 | ¥6.22 | ¥3.29亿 |
| 国泰海通601211.SH | 07-15 | ¥18.58 | +2.26% | ¥18.08 | ¥18.79 | ¥18.05 | ¥21.31亿 |
| 陕西煤业601225.SH | 07-15 | ¥24.61 | +0.24% | ¥24.36 | ¥25.18 | ¥24.11 | ¥11.05亿 |
| 上海银行601229.SH | 07-15 | ¥9.13 | +1.00% | ¥8.99 | ¥9.17 | ¥8.96 | ¥6.06亿 |
| 广汽集团601238.SH | 07-15 | ¥5.08 | +2.83% | ¥4.94 | ¥5.09 | ¥4.90 | ¥1.59亿 |
| 农业银行601288.SH | 07-15 | ¥6.37 | +0.00% | ¥6.29 | ¥6.39 | ¥6.27 | ¥22.45亿 |
| 中国平安601318.SH | 07-15 | ¥50.95 | +2.72% | ¥49.58 | ¥51.20 | ¥49.45 | ¥64.86亿 |
| 中国人保601319.SH | 07-15 | ¥7.41 | +3.49% | ¥7.14 | ¥7.46 | ¥7.13 | ¥10.79亿 |
| 交通银行601328.SH | 07-15 | ¥6.83 | +0.74% | ¥6.74 | ¥6.86 | ¥6.71 | ¥13.44亿 |
| 新华保险601336.SH | 07-15 | ¥65.55 | +1.61% | ¥64.00 | ¥66.66 | ¥63.55 | ¥25.76亿 |
| 三六零601360.SH | 07-15 | ¥9.00 | +2.04% | ¥8.76 | ¥9.25 | ¥8.75 | ¥10.46亿 |
| 兴业证券601377.SH | 07-15 | ¥6.21 | +1.31% | ¥6.13 | ¥6.24 | ¥6.11 | ¥7.27亿 |
| 中国中铁601390.SH | 07-15 | ¥4.45 | +2.77% | ¥4.31 | ¥4.45 | ¥4.30 | ¥6.84亿 |
| 工商银行601398.SH | 07-15 | ¥7.51 | +0.13% | ¥7.43 | ¥7.52 | ¥7.40 | ¥30.01亿 |
| 国联民生601456.SH | 07-15 | ¥9.07 | +1.45% | ¥8.91 | ¥9.12 | ¥8.89 | ¥2.52亿 |
| 中国铝业601600.SH | 07-15 | ¥8.98 | +1.35% | ¥8.69 | ¥9.12 | ¥8.67 | ¥42.83亿 |
| 中国太保601601.SH | 07-15 | ¥31.36 | +4.46% | ¥29.94 | ¥31.59 | ¥29.94 | ¥28.56亿 |
| 上海医药601607.SH | 07-15 | ¥16.87 | +1.57% | ¥16.53 | ¥16.92 | ¥16.46 | ¥3.57亿 |
| 中国中冶601618.SH | 07-15 | ¥2.63 | +1.94% | ¥2.58 | ¥2.64 | ¥2.57 | ¥2.84亿 |
| 中国人寿601628.SH | 07-15 | ¥40.42 | +4.39% | ¥39.33 | ¥41.01 | ¥38.51 | ¥33.60亿 |
| 长城汽车601633.SH | 07-15 | ¥15.58 | +3.66% | ¥15.00 | ¥15.60 | ¥14.91 | ¥3.41亿 |
| 邮储银行601658.SH | 07-15 | ¥5.09 | +0.99% | ¥5.00 | ¥5.09 | ¥4.99 | ¥7.76亿 |
| 中国建筑601668.SH | 07-15 | ¥4.72 | +0.64% | ¥4.68 | ¥4.74 | ¥4.65 | ¥12.81亿 |
| 中国电建601669.SH | 07-15 | ¥4.74 | +1.72% | ¥4.64 | ¥4.75 | ¥4.64 | ¥5.92亿 |
| 华泰证券601688.SH | 07-15 | ¥20.63 | +2.74% | ¥20.12 | ¥20.86 | ¥20.10 | ¥19.83亿 |
| 拓普集团601689.SH | 07-15 | ¥54.50 | +0.26% | ¥54.50 | ¥55.59 | ¥52.57 | ¥16.59亿 |
| 中国卫通601698.SH | 07-15 | ¥27.83 | -3.74% | ¥28.09 | ¥29.30 | ¥27.83 | ¥13.42亿 |
| 上海电气601727.SH | 07-15 | ¥6.55 | -0.61% | ¥6.60 | ¥6.65 | ¥6.53 | ¥4.30亿 |
| 中国电信601728.SH | 07-15 | ¥5.88 | +2.26% | ¥5.72 | ¥5.89 | ¥5.71 | ¥7.21亿 |
| 中国中车601766.SH | 07-15 | ¥5.60 | +1.63% | ¥5.50 | ¥5.61 | ¥5.48 | ¥8.35亿 |
| 光大证券601788.SH | 07-15 | ¥14.96 | +1.22% | ¥14.69 | ¥15.08 | ¥14.67 | ¥5.29亿 |
| 中国交建601800.SH | 07-15 | ¥6.09 | +2.01% | ¥5.95 | ¥6.10 | ¥5.93 | ¥3.19亿 |
| 京沪高铁601816.SH | 07-15 | ¥4.77 | +1.06% | ¥4.69 | ¥4.78 | ¥4.68 | ¥8.11亿 |
| 光大银行601818.SH | 07-15 | ¥3.15 | +0.96% | ¥3.10 | ¥3.16 | ¥3.09 | ¥6.49亿 |
| 沪农商行601825.SH | 07-15 | ¥8.06 | +1.38% | ¥7.93 | ¥8.11 | ¥7.88 | ¥2.35亿 |
| 成都银行601838.SH | 07-15 | ¥18.31 | +2.92% | ¥17.79 | ¥18.36 | ¥17.73 | ¥5.27亿 |
| 中国石油601857.SH | 07-15 | ¥10.02 | +0.20% | ¥9.83 | ¥10.05 | ¥9.78 | ¥15.91亿 |
| 中国能建601868.SH | 07-15 | ¥2.55 | +1.19% | ¥2.52 | ¥2.56 | ¥2.51 | ¥8.11亿 |
| 招商轮船601872.SH | 07-15 | ¥15.26 | +1.46% | ¥15.20 | ¥15.92 | ¥15.09 | ¥18.87亿 |
| 正泰电器601877.SH | 07-15 | ¥24.04 | +0.38% | ¥23.93 | ¥24.43 | ¥23.78 | ¥4.19亿 |
| 浙商证券601878.SH | 07-15 | ¥9.68 | +1.79% | ¥9.49 | ¥9.71 | ¥9.47 | ¥3.69亿 |
| 中国银河601881.SH | 07-15 | ¥13.09 | +1.87% | ¥12.80 | ¥13.18 | ¥12.76 | ¥8.34亿 |
| 中国中免601888.SH | 07-15 | ¥54.41 | +6.85% | ¥50.60 | ¥55.30 | ¥50.50 | ¥38.37亿 |
| 中煤能源601898.SH | 07-15 | ¥13.12 | -0.98% | ¥12.98 | ¥13.36 | ¥12.93 | ¥7.85亿 |
| 紫金矿业601899.SH | 07-15 | ¥28.83 | -0.79% | ¥29.06 | ¥29.34 | ¥28.56 | ¥77.73亿 |
| 方正证券601901.SH | 07-15 | ¥7.23 | +1.26% | ¥7.11 | ¥7.25 | ¥7.11 | ¥5.29亿 |
| 浙商银行601916.SH | 07-15 | ¥2.86 | +1.78% | ¥2.80 | ¥2.88 | ¥2.79 | ¥6.11亿 |
| 中远海控601919.SH | 07-15 | ¥14.66 | +1.73% | ¥14.39 | ¥14.68 | ¥14.27 | ¥13.26亿 |
| 建设银行601939.SH | 07-15 | ¥10.00 | -0.40% | ¥9.85 | ¥10.03 | ¥9.80 | ¥11.38亿 |
| 中国核电601985.SH | 07-15 | ¥8.96 | +1.13% | ¥8.81 | ¥8.96 | ¥8.80 | ¥9.56亿 |
| 中国银行601988.SH | 07-15 | ¥5.88 | +0.17% | ¥5.81 | ¥5.90 | ¥5.78 | ¥15.05亿 |
| 中金公司601995.SH | 07-15 | ¥38.34 | +8.18% | ¥35.75 | ¥38.80 | ¥35.51 | ¥29.70亿 |
| 中信银行601998.SH | 07-15 | ¥7.44 | +1.22% | ¥7.28 | ¥7.48 | ¥7.28 | ¥4.73亿 |
| 中科曙光603019.SH | 07-15 | ¥96.76 | -5.04% | ¥99.00 | ¥101.50 | ¥95.68 | ¥75.03亿 |
| 药明康德603259.SH | 07-15 | ¥131.50 | +3.13% | ¥127.62 | ¥135.17 | ¥127.62 | ¥151.81亿 |
| 合盛硅业603260.SH | 07-15 | ¥37.84 | +0.91% | ¥38.00 | ¥39.90 | ¥37.63 | ¥7.73亿 |
| 海天味业603288.SH | 07-15 | ¥35.55 | +2.86% | ¥34.42 | ¥36.00 | ¥34.26 | ¥10.28亿 |
| 华勤技术603296.SH | 07-15 | ¥78.20 | +0.53% | ¥77.96 | ¥80.94 | ¥76.78 | ¥24.20亿 |
| 今世缘603369.SH | 07-15 | ¥25.91 | +5.97% | ¥24.17 | ¥26.35 | ¥24.03 | ¥7.55亿 |
| 万泰生物603392.SH | 07-15 | ¥29.08 | +2.36% | ¥27.62 | ¥29.80 | ¥27.51 | ¥2.39亿 |
| 豪威集团603501.SH | 07-15 | ¥111.12 | +4.68% | ¥109.58 | ¥112.30 | ¥105.58 | ¥72.32亿 |
| 华友钴业603799.SH | 07-15 | ¥39.88 | -3.67% | ¥41.02 | ¥41.30 | ¥39.75 | ¥20.82亿 |
| 瑞芯微603893.SH | 07-15 | ¥210.50 | -2.96% | ¥215.00 | ¥218.99 | ¥205.51 | ¥34.19亿 |
| 兆易创新603986.SH | 07-15 | ¥571.79 | -2.09% | ¥600.00 | ¥608.07 | ¥565.29 | ¥324.95亿 |
| 洛阳钼业603993.SH | 07-15 | ¥17.91 | -1.65% | ¥18.22 | ¥18.46 | ¥17.78 | ¥46.08亿 |
| 德业股份605117.SH | 07-15 | ¥85.40 | -0.35% | ¥86.30 | ¥89.19 | ¥84.95 | ¥13.47亿 |
| 东鹏饮料605499.SH | 07-15 | ¥127.45 | +6.94% | ¥118.02 | ¥127.67 | ¥117.25 | ¥12.43亿 |
| 澜起科技688008.SH | 07-15 | ¥252.68 | -6.41% | ¥273.09 | ¥275.00 | ¥252.68 | ¥139.02亿 |
| 中国通号688009.SH | 07-15 | ¥5.04 | +0.40% | ¥5.02 | ¥5.06 | ¥4.98 | ¥1.76亿 |
| 中微公司688012.SH | 07-15 | ¥391.29 | -3.46% | ¥414.00 | ¥414.80 | ¥385.85 | ¥103.84亿 |
| 传音控股688036.SH | 07-15 | ¥61.40 | -1.60% | ¥62.38 | ¥63.40 | ¥61.01 | ¥11.29亿 |
| 海光信息688041.SH | 07-15 | ¥324.11 | -4.91% | ¥346.00 | ¥347.50 | ¥320.51 | ¥88.76亿 |
| 龙芯中科688047.SH | 07-15 | ¥129.00 | -3.62% | ¥133.83 | ¥135.68 | ¥128.04 | ¥8.70亿 |
| 拓荆科技688072.SH | 07-15 | ¥774.00 | -8.94% | ¥860.00 | ¥877.70 | ¥765.01 | ¥103.93亿 |
| 盛美上海688082.SH | 07-15 | ¥352.37 | -9.15% | ¥400.37 | ¥404.00 | ¥348.00 | ¥32.85亿 |
| 金山办公688111.SH | 07-15 | ¥236.71 | +6.32% | ¥222.88 | ¥239.50 | ¥222.85 | ¥30.77亿 |
| 沪硅产业688126.SH | 07-15 | ¥31.04 | -10.24% | ¥35.50 | ¥35.90 | ¥30.88 | ¥51.54亿 |
| 生益电子688183.SH | 07-15 | ¥128.87 | +1.65% | ¥126.00 | ¥131.44 | ¥123.35 | ¥31.42亿 |
| 晶科能源688223.SH | 07-15 | ¥4.15 | +1.72% | ¥4.05 | ¥4.23 | ¥4.02 | ¥3.96亿 |
| 寒武纪688256.SH | 07-15 | ¥1,347.46 | -4.50% | ¥1,420.00 | ¥1,425.00 | ¥1,334.00 | ¥129.81亿 |
| 联影医疗688271.SH | 07-15 | ¥109.00 | -1.10% | ¥109.90 | ¥112.99 | ¥108.30 | ¥11.71亿 |
| 大全能源688303.SH | 07-15 | ¥15.81 | +1.15% | ¥15.59 | ¥16.11 | ¥15.50 | ¥1.37亿 |
| 华润微688396.SH | 07-15 | ¥70.17 | -7.53% | ¥77.18 | ¥77.24 | ¥69.60 | ¥23.12亿 |
| 阿特斯688472.SH | 07-15 | ¥9.38 | +1.74% | ¥9.22 | ¥9.62 | ¥9.20 | ¥4.19亿 |
| 百利天恒688506.SH | 07-15 | ¥333.58 | +9.69% | ¥303.64 | ¥343.00 | ¥300.07 | ¥13.42亿 |
| 芯原股份688521.SH | 07-15 | ¥252.98 | -6.42% | ¥272.30 | ¥275.00 | ¥251.10 | ¥43.10亿 |
| 中芯国际688981.SH | 07-15 | ¥153.64 | -4.57% | ¥160.00 | ¥162.78 | ¥150.25 | ¥129.24亿 |