天风证券 sh.601162
3.47
-2.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.56 | 3.57 | 3.46 | 3.47 | -2.25% | 4.59 | 1.53% |
| 2026-05-21 | 3.56 | 3.66 | 3.55 | 3.55 | 0.00% | 6.09 | 1.96% |
| 2026-05-20 | 3.59 | 3.59 | 3.55 | 3.55 | -1.39% | 2.84 | 0.93% |
| 2026-05-19 | 3.60 | 3.62 | 3.56 | 3.60 | +0.28% | 3.41 | 1.10% |
| 2026-05-18 | 3.58 | 3.63 | 3.58 | 3.59 | -0.28% | 2.97 | 0.96% |
| 2026-05-15 | 3.68 | 3.70 | 3.59 | 3.60 | -2.17% | 5.29 | 1.69% |
| 2026-05-14 | 3.80 | 3.81 | 3.68 | 3.68 | -3.16% | 5.83 | 1.82% |
| 2026-05-13 | 3.80 | 3.82 | 3.76 | 3.80 | -0.52% | 4.38 | 1.34% |
| 2026-05-12 | 3.83 | 3.86 | 3.79 | 3.82 | -0.26% | 6.31 | 1.91% |
| 2026-05-11 | 3.77 | 3.86 | 3.74 | 3.83 | +1.59% | 7.89 | 2.41% |
| 2026-05-08 | 3.78 | 3.81 | 3.75 | 3.77 | -0.53% | 4.19 | 1.29% |
| 2026-05-07 | 3.82 | 3.84 | 3.75 | 3.79 | +0.26% | 6.50 | 2.00% |
| 2026-05-06 | 3.60 | 3.90 | 3.59 | 3.78 | +5.59% | 13.56 | 4.18% |
| 2026-04-30 | 3.64 | 3.65 | 3.56 | 3.58 | -3.50% | 9.28 | 3.00% |
| 2026-04-29 | 3.69 | 3.73 | 3.68 | 3.71 | +0.27% | 3.47 | 1.09% |
| 2026-04-28 | 3.70 | 3.78 | 3.69 | 3.70 | -0.54% | 4.55 | 1.42% |
| 2026-04-27 | 3.68 | 3.72 | 3.64 | 3.72 | +1.09% | 3.50 | 1.10% |
| 2026-04-24 | 3.72 | 3.74 | 3.67 | 3.68 | -1.60% | 3.18 | 1.00% |
| 2026-04-23 | 3.78 | 3.80 | 3.73 | 3.74 | -1.32% | 3.55 | 1.10% |
| 2026-04-22 | 3.76 | 3.81 | 3.74 | 3.79 | +0.53% | 3.62 | 1.11% |