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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.70 | 5.88 | 5.60 | 5.63 | -2.93% | 64.39 | 13.02% |
| 2025-08-18 | 5.76 | 5.98 | 5.52 | 5.80 | +4.69% | 108.37 | 21.80% |
| 2025-08-15 | 5.02 | 5.54 | 5.00 | 5.54 | +9.92% | 76.81 | 16.49% |
| 2025-08-14 | 5.12 | 5.22 | 5.02 | 5.04 | -1.95% | 35.60 | 8.04% |
| 2025-08-13 | 5.03 | 5.19 | 4.98 | 5.14 | +2.59% | 44.34 | 10.03% |
| 2025-08-12 | 5.00 | 5.02 | 4.97 | 5.01 | +0.20% | 18.88 | 4.36% |
| 2025-08-11 | 4.90 | 5.03 | 4.90 | 5.00 | +1.83% | 24.06 | 5.56% |
| 2025-08-08 | 4.96 | 4.97 | 4.91 | 4.91 | -1.41% | 15.73 | 3.68% |
| 2025-08-07 | 4.98 | 5.03 | 4.95 | 4.98 | -0.20% | 18.72 | 4.33% |
| 2025-08-06 | 4.96 | 5.02 | 4.93 | 4.99 | -0.20% | 18.89 | 4.38% |
| 2025-08-05 | 4.93 | 5.04 | 4.92 | 5.00 | +1.83% | 23.38 | 5.42% |
| 2025-08-04 | 4.88 | 4.96 | 4.86 | 4.91 | -1.41% | 23.29 | 5.47% |
| 2025-08-01 | 5.30 | 5.34 | 4.98 | 4.98 | -6.39% | 53.26 | 12.07% |
| 2025-07-31 | 5.10 | 5.47 | 5.10 | 5.32 | +2.70% | 73.00 | 15.76% |
| 2025-07-30 | 5.14 | 5.38 | 5.05 | 5.18 | 0.00% | 54.62 | 12.07% |
| 2025-07-29 | 4.95 | 5.23 | 4.88 | 5.18 | +4.02% | 53.90 | 12.23% |
| 2025-07-28 | 4.94 | 5.06 | 4.91 | 4.98 | 0.00% | 23.26 | 5.38% |
| 2025-07-25 | 5.03 | 5.09 | 4.94 | 4.98 | -0.40% | 32.46 | 7.48% |
| 2025-07-24 | 4.86 | 5.02 | 4.85 | 5.00 | +2.04% | 37.97 | 8.81% |
| 2025-07-23 | 4.86 | 5.05 | 4.84 | 4.90 | +0.82% | 44.16 | 10.33% |