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 |
|---|---|---|---|---|---|---|---|
| 春秋航空601021.SH | 11-12 | ¥44.96 | +0.11% | ¥44.84 | ¥45.17 | ¥44.50 | ¥2.33亿 |
| 赛轮轮胎601058.SH | 11-12 | ¥12.25 | -0.33% | ¥12.35 | ¥12.40 | ¥12.17 | ¥3.52亿 |
| 中信建投601066.SH | 11-12 | ¥21.72 | -0.78% | ¥21.84 | ¥21.99 | ¥21.66 | ¥2.15亿 |
| 渝农商行601077.SH | 11-12 | ¥7.21 | -0.41% | ¥7.22 | ¥7.24 | ¥7.08 | ¥4.33亿 |
| 中国神华601088.SH | 11-12 | ¥48.96 | -0.08% | ¥48.82 | ¥49.05 | ¥48.38 | ¥12.72亿 |
| 恒立液压601100.SH | 11-12 | ¥89.29 | -4.21% | ¥93.09 | ¥93.57 | ¥89.29 | ¥7.35亿 |
| 中国国航601111.SH | 11-12 | ¥6.22 | -0.64% | ¥6.23 | ¥6.26 | ¥6.18 | ¥3.30亿 |
| 中国化学601117.SH | 11-12 | ¥7.11 | -0.70% | ¥7.15 | ¥7.15 | ¥7.08 | ¥2.47亿 |
| 赛力斯601127.SH | 11-12 | ¥42.30 | -1.99% | ¥43.11 | ¥43.28 | ¥42.14 | ¥5.56亿 |
| 首创证券601136.SH | 11-12 | ¥12.85 | -1.68% | ¥13.08 | ¥13.11 | ¥12.84 | ¥0.97亿 |
| 工业富联601138.SH | 11-12 | ¥43.35 | -4.85% | ¥44.78 | ¥46.08 | ¥43.16 | ¥73.92亿 |
| 兴业银行601166.SH | 11-12 | ¥19.58 | +0.15% | ¥19.49 | ¥19.60 | ¥19.34 | ¥18.10亿 |
| 北京银行601169.SH | 11-12 | ¥6.01 | +0.67% | ¥5.96 | ¥6.03 | ¥5.93 | ¥10.69亿 |
| 中国铁建601186.SH | 11-12 | ¥5.90 | +0.34% | ¥5.88 | ¥5.93 | ¥5.83 | ¥3.06亿 |
| 国泰海通601211.SH | 11-12 | ¥16.00 | -0.25% | ¥16.01 | ¥16.04 | ¥15.89 | ¥7.71亿 |
| 陕西煤业601225.SH | 11-12 | ¥26.30 | +0.19% | ¥26.12 | ¥26.35 | ¥25.83 | ¥6.82亿 |
| 上海银行601229.SH | 11-12 | ¥8.33 | +0.73% | ¥8.26 | ¥8.35 | ¥8.24 | ¥4.88亿 |
| 广汽集团601238.SH | 11-12 | ¥4.79 | -2.24% | ¥4.90 | ¥4.90 | ¥4.78 | ¥1.04亿 |
| 农业银行601288.SH | 11-12 | ¥7.26 | +0.00% | ¥7.22 | ¥7.27 | ¥7.17 | ¥23.10亿 |
| 中国平安601318.SH | 11-12 | ¥53.33 | -0.15% | ¥53.37 | ¥53.46 | ¥53.05 | ¥21.72亿 |
| 中国人保601319.SH | 11-12 | ¥7.10 | -1.25% | ¥7.16 | ¥7.19 | ¥7.08 | ¥2.81亿 |
| 交通银行601328.SH | 11-12 | ¥8.45 | +0.36% | ¥8.39 | ¥8.49 | ¥8.33 | ¥12.99亿 |
| 新华保险601336.SH | 11-12 | ¥51.11 | -1.50% | ¥51.64 | ¥51.82 | ¥50.97 | ¥4.82亿 |
| 三六零601360.SH | 11-12 | ¥8.09 | -2.06% | ¥8.24 | ¥8.36 | ¥8.08 | ¥6.76亿 |
| 兴业证券601377.SH | 11-12 | ¥5.34 | -0.93% | ¥5.38 | ¥5.39 | ¥5.33 | ¥2.21亿 |
| 中国中铁601390.SH | 11-12 | ¥4.24 | -0.70% | ¥4.27 | ¥4.28 | ¥4.22 | ¥3.50亿 |
| 工商银行601398.SH | 11-12 | ¥8.69 | +1.88% | ¥8.51 | ¥8.70 | ¥8.47 | ¥30.57亿 |
| 国联民生601456.SH | 11-12 | ¥8.31 | -0.95% | ¥8.45 | ¥8.45 | ¥8.29 | ¥1.17亿 |
| 中国铝业601600.SH | 11-12 | ¥8.06 | -0.98% | ¥8.16 | ¥8.19 | ¥8.00 | ¥11.27亿 |
| 中国太保601601.SH | 11-12 | ¥30.96 | -0.77% | ¥31.15 | ¥31.30 | ¥30.78 | ¥7.22亿 |
| 上海医药601607.SH | 11-12 | ¥16.25 | +0.25% | ¥16.20 | ¥16.28 | ¥16.06 | ¥2.17亿 |
| 中国中冶601618.SH | 11-12 | ¥2.53 | -0.39% | ¥2.54 | ¥2.55 | ¥2.51 | ¥1.50亿 |
| 中国人寿601628.SH | 11-12 | ¥34.30 | -1.49% | ¥34.81 | ¥34.85 | ¥34.11 | ¥5.40亿 |
| 长城汽车601633.SH | 11-12 | ¥13.10 | -2.60% | ¥13.48 | ¥13.48 | ¥13.10 | ¥3.28亿 |
| 邮储银行601658.SH | 11-12 | ¥5.62 | -0.18% | ¥5.60 | ¥5.64 | ¥5.57 | ¥7.34亿 |
| 中国建筑601668.SH | 11-12 | ¥4.59 | +0.66% | ¥4.55 | ¥4.59 | ¥4.52 | ¥8.49亿 |
| 中国电建601669.SH | 11-12 | ¥4.39 | -0.45% | ¥4.41 | ¥4.42 | ¥4.38 | ¥2.78亿 |
| 华泰证券601688.SH | 11-12 | ¥17.11 | -0.93% | ¥17.27 | ¥17.28 | ¥17.03 | ¥5.82亿 |
| 拓普集团601689.SH | 11-12 | ¥50.55 | -1.37% | ¥51.50 | ¥52.50 | ¥50.26 | ¥23.57亿 |
| 中国卫通601698.SH | 11-12 | ¥22.25 | -2.37% | ¥22.67 | ¥23.00 | ¥22.21 | ¥5.04亿 |
| 上海电气601727.SH | 11-12 | ¥6.00 | -0.99% | ¥6.05 | ¥6.07 | ¥5.99 | ¥2.47亿 |
| 中国电信601728.SH | 11-12 | ¥6.61 | -0.15% | ¥6.63 | ¥6.65 | ¥6.53 | ¥5.98亿 |
| 中国中车601766.SH | 11-12 | ¥6.27 | -1.10% | ¥6.32 | ¥6.34 | ¥6.24 | ¥7.92亿 |
| 光大证券601788.SH | 11-12 | ¥13.52 | -1.17% | ¥13.66 | ¥13.69 | ¥13.50 | ¥1.72亿 |
| 中国交建601800.SH | 11-12 | ¥6.07 | +0.17% | ¥6.06 | ¥6.09 | ¥6.01 | ¥1.45亿 |
| 京沪高铁601816.SH | 11-12 | ¥5.18 | -0.38% | ¥5.20 | ¥5.22 | ¥5.15 | ¥6.72亿 |
| 光大银行601818.SH | 11-12 | ¥3.16 | +0.32% | ¥3.15 | ¥3.17 | ¥3.13 | ¥5.36亿 |
| 沪农商行601825.SH | 11-12 | ¥9.17 | +1.21% | ¥9.07 | ¥9.20 | ¥9.01 | ¥1.81亿 |
| 成都银行601838.SH | 11-12 | ¥20.33 | +0.54% | ¥20.19 | ¥20.38 | ¥20.12 | ¥3.68亿 |
| 中国石油601857.SH | 11-12 | ¥12.03 | +0.92% | ¥11.85 | ¥12.05 | ¥11.84 | ¥15.39亿 |
| 中国能建601868.SH | 11-12 | ¥2.26 | -0.88% | ¥2.27 | ¥2.28 | ¥2.26 | ¥3.36亿 |
| 招商轮船601872.SH | 11-12 | ¥15.67 | -3.57% | ¥16.49 | ¥16.61 | ¥15.60 | ¥16.86亿 |
| 正泰电器601877.SH | 11-12 | ¥23.77 | -1.53% | ¥24.15 | ¥24.20 | ¥23.74 | ¥2.55亿 |
| 浙商证券601878.SH | 11-12 | ¥8.67 | -0.69% | ¥8.74 | ¥8.74 | ¥8.64 | ¥1.26亿 |
| 中国银河601881.SH | 11-12 | ¥11.57 | -0.77% | ¥11.65 | ¥11.68 | ¥11.48 | ¥2.32亿 |
| 中国中免601888.SH | 11-12 | ¥51.53 | -1.09% | ¥51.98 | ¥52.08 | ¥51.45 | ¥6.40亿 |
| 中煤能源601898.SH | 11-12 | ¥13.00 | -1.07% | ¥13.08 | ¥13.15 | ¥12.94 | ¥2.52亿 |
| 紫金矿业601899.SH | 11-12 | ¥26.78 | -3.88% | ¥27.31 | ¥27.51 | ¥26.70 | ¥60.20亿 |
| 方正证券601901.SH | 11-12 | ¥6.75 | -0.30% | ¥6.76 | ¥6.78 | ¥6.70 | ¥2.24亿 |
| 浙商银行601916.SH | 11-12 | ¥2.93 | -1.68% | ¥2.98 | ¥2.99 | ¥2.92 | ¥5.51亿 |
| 中远海控601919.SH | 11-12 | ¥16.88 | -0.88% | ¥16.97 | ¥17.07 | ¥16.84 | ¥9.58亿 |
| 建设银行601939.SH | 11-12 | ¥12.01 | +0.76% | ¥11.85 | ¥12.05 | ¥11.80 | ¥14.00亿 |
| 中国核电601985.SH | 11-12 | ¥9.66 | +0.94% | ¥9.55 | ¥9.70 | ¥9.48 | ¥8.37亿 |
| 中国银行601988.SH | 11-12 | ¥7.04 | +1.44% | ¥6.91 | ¥7.06 | ¥6.88 | ¥19.66亿 |
| 中金公司601995.SH | 11-12 | ¥27.44 | -1.22% | ¥27.72 | ¥27.91 | ¥27.40 | ¥6.53亿 |
| 中信银行601998.SH | 11-12 | ¥9.16 | +0.66% | ¥9.08 | ¥9.16 | ¥8.99 | ¥3.10亿 |
| 中科曙光603019.SH | 11-12 | ¥80.02 | +0.96% | ¥79.00 | ¥82.86 | ¥78.89 | ¥28.24亿 |
| 药明康德603259.SH | 11-12 | ¥150.34 | +1.10% | ¥147.00 | ¥151.70 | ¥144.46 | ¥54.16亿 |
| 合盛硅业603260.SH | 11-12 | ¥28.88 | -1.87% | ¥29.43 | ¥29.73 | ¥28.88 | ¥2.13亿 |
| 海天味业603288.SH | 11-12 | ¥34.68 | +0.20% | ¥34.48 | ¥34.80 | ¥34.01 | ¥6.31亿 |
| 华勤技术603296.SH | 11-12 | ¥70.26 | +1.47% | ¥69.50 | ¥72.36 | ¥69.26 | ¥12.32亿 |
| 今世缘603369.SH | 11-12 | ¥32.47 | -0.34% | ¥32.50 | ¥32.75 | ¥32.13 | ¥4.16亿 |
| 万泰生物603392.SH | 11-12 | ¥23.51 | -1.84% | ¥24.00 | ¥24.00 | ¥23.50 | ¥1.07亿 |
| 豪威集团603501.SH | 11-12 | ¥85.74 | -1.19% | ¥86.75 | ¥87.64 | ¥85.67 | ¥11.52亿 |
| 华友钴业603799.SH | 11-12 | ¥31.52 | -3.79% | ¥32.58 | ¥32.68 | ¥31.46 | ¥12.97亿 |
| 瑞芯微603893.SH | 11-12 | ¥220.72 | -6.08% | ¥230.12 | ¥234.88 | ¥220.00 | ¥45.87亿 |
| 兆易创新603986.SH | 11-12 | ¥258.85 | -0.30% | ¥260.00 | ¥273.68 | ¥257.78 | ¥128.72亿 |
| 洛阳钼业603993.SH | 11-12 | ¥13.34 | -2.98% | ¥13.61 | ¥13.75 | ¥13.28 | ¥25.09亿 |
| 德业股份605117.SH | 11-12 | ¥75.19 | -1.17% | ¥75.80 | ¥77.59 | ¥74.92 | ¥7.56亿 |
| 东鹏饮料605499.SH | 11-12 | ¥110.41 | +0.90% | ¥109.02 | ¥111.40 | ¥108.83 | ¥4.22亿 |
| 澜起科技688008.SH | 11-12 | ¥162.89 | +0.02% | ¥163.99 | ¥169.36 | ¥160.85 | ¥57.59亿 |
| 中国通号688009.SH | 11-12 | ¥4.92 | -1.60% | ¥4.99 | ¥5.00 | ¥4.88 | ¥1.82亿 |
| 中微公司688012.SH | 11-12 | ¥252.55 | +1.02% | ¥250.18 | ¥266.33 | ¥248.00 | ¥67.05亿 |
| 传音控股688036.SH | 11-12 | ¥62.26 | -0.59% | ¥62.16 | ¥64.17 | ¥61.38 | ¥8.73亿 |
| 海光信息688041.SH | 11-12 | ¥202.37 | +3.07% | ¥197.57 | ¥211.80 | ¥197.00 | ¥61.15亿 |
| 龙芯中科688047.SH | 11-12 | ¥92.83 | -1.11% | ¥94.20 | ¥96.30 | ¥92.77 | ¥3.69亿 |
| 拓荆科技688072.SH | 11-12 | ¥512.81 | +0.95% | ¥506.87 | ¥542.00 | ¥504.25 | ¥42.55亿 |
| 盛美上海688082.SH | 11-12 | ¥213.84 | +0.30% | ¥211.89 | ¥224.85 | ¥211.10 | ¥12.66亿 |
| 金山办公688111.SH | 11-12 | ¥217.70 | -1.85% | ¥221.00 | ¥224.44 | ¥215.99 | ¥10.50亿 |
| 沪硅产业688126.SH | 11-12 | ¥20.75 | -1.47% | ¥21.00 | ¥21.75 | ¥20.66 | ¥13.95亿 |
| 生益电子688183.SH | 11-12 | ¥70.47 | +0.70% | ¥69.55 | ¥75.99 | ¥69.01 | ¥18.24亿 |
| 晶科能源688223.SH | 11-12 | ¥4.03 | -2.42% | ¥4.12 | ¥4.15 | ¥4.03 | ¥3.44亿 |
| 寒武纪688256.SH | 11-12 | ¥973.00 | +8.11% | ¥915.00 | ¥1,020.00 | ¥915.00 | ¥201.72亿 |
| 联影医疗688271.SH | 11-12 | ¥115.39 | -0.65% | ¥116.20 | ¥116.64 | ¥114.01 | ¥6.22亿 |
| 大全能源688303.SH | 11-12 | ¥16.79 | -1.87% | ¥17.02 | ¥17.17 | ¥16.79 | ¥1.36亿 |
| 华润微688396.SH | 11-12 | ¥48.25 | -2.29% | ¥49.38 | ¥50.80 | ¥48.11 | ¥8.42亿 |
| 阿特斯688472.SH | 11-12 | ¥8.42 | -3.11% | ¥8.62 | ¥8.70 | ¥8.41 | ¥3.82亿 |
| 百利天恒688506.SH | 11-12 | ¥252.72 | -1.12% | ¥253.11 | ¥255.30 | ¥246.03 | ¥3.69亿 |
| 芯原股份688521.SH | 11-12 | ¥116.43 | -0.78% | ¥117.00 | ¥123.53 | ¥115.10 | ¥28.43亿 |
| 中芯国际688981.SH | 11-12 | ¥111.72 | +2.20% | ¥108.49 | ¥114.90 | ¥108.44 | ¥55.07亿 |