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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.84 | 4.88 | 4.73 | 4.86 | +0.21% | 25.61 | 6.13% |
| 2025-07-21 | 4.81 | 4.87 | 4.78 | 4.85 | +0.62% | 17.81 | 4.25% |
| 2025-07-18 | 4.85 | 4.87 | 4.79 | 4.82 | -0.41% | 14.15 | 3.39% |
| 2025-07-17 | 4.81 | 4.85 | 4.78 | 4.84 | +0.41% | 16.06 | 3.85% |
| 2025-07-16 | 4.81 | 4.85 | 4.77 | 4.82 | -0.21% | 16.09 | 3.86% |
| 2025-07-15 | 4.89 | 4.91 | 4.79 | 4.83 | -1.02% | 23.14 | 5.50% |
| 2025-07-14 | 5.04 | 5.04 | 4.86 | 4.88 | -3.56% | 35.46 | 8.32% |
| 2025-07-11 | 4.93 | 5.27 | 4.87 | 5.06 | +2.22% | 71.22 | 16.19% |
| 2025-07-10 | 4.89 | 5.02 | 4.81 | 4.95 | +1.23% | 40.55 | 9.54% |
| 2025-07-09 | 4.98 | 5.04 | 4.86 | 4.89 | -2.00% | 43.50 | 10.19% |
| 2025-07-08 | 4.83 | 5.05 | 4.81 | 4.99 | +2.67% | 54.74 | 12.77% |
| 2025-07-07 | 4.80 | 4.95 | 4.76 | 4.86 | +1.25% | 42.17 | 10.00% |
| 2025-07-04 | 4.68 | 5.02 | 4.61 | 4.80 | +2.78% | 64.29 | 15.36% |
| 2025-07-03 | 4.68 | 4.72 | 4.63 | 4.67 | +0.21% | 25.88 | 6.39% |
| 2025-07-02 | 4.77 | 4.82 | 4.63 | 4.66 | -2.92% | 36.59 | 8.99% |
| 2025-07-01 | 4.91 | 5.05 | 4.76 | 4.80 | -2.64% | 54.46 | 12.93% |
| 2025-06-30 | 4.90 | 5.04 | 4.82 | 4.93 | -2.57% | 78.23 | 18.30% |
| 2025-06-27 | 4.76 | 5.16 | 4.69 | 5.06 | +7.89% | 115.99 | 26.49% |
| 2025-06-26 | 4.70 | 4.95 | 4.59 | 4.69 | +4.22% | 91.84 | 22.29% |
| 2025-06-25 | 4.10 | 4.50 | 4.09 | 4.50 | +10.02% | 45.29 | 12.02% |