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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.98 | 4.11 | 3.96 | 4.09 | +3.28% | 12.10 | 3.43% |
| 2025-06-23 | 3.90 | 3.98 | 3.89 | 3.96 | +0.76% | 4.67 | 1.36% |
| 2025-06-20 | 3.96 | 3.98 | 3.92 | 3.93 | -0.76% | 4.34 | 1.27% |
| 2025-06-19 | 4.05 | 4.06 | 3.95 | 3.96 | -2.46% | 7.35 | 2.12% |
| 2025-06-18 | 4.10 | 4.11 | 4.03 | 4.06 | -1.22% | 6.76 | 1.92% |
| 2025-06-17 | 4.12 | 4.13 | 4.08 | 4.11 | 0.00% | 6.33 | 1.78% |
| 2025-06-16 | 4.07 | 4.14 | 4.07 | 4.11 | +0.24% | 7.99 | 2.25% |
| 2025-06-13 | 4.10 | 4.17 | 4.07 | 4.10 | -0.97% | 13.69 | 3.85% |
| 2025-06-12 | 4.03 | 4.30 | 4.02 | 4.14 | +2.22% | 25.89 | 7.16% |
| 2025-06-11 | 3.98 | 4.10 | 3.97 | 4.05 | +1.76% | 10.48 | 2.98% |
| 2025-06-10 | 4.03 | 4.04 | 3.94 | 3.98 | -1.73% | 6.34 | 1.83% |
| 2025-06-09 | 4.01 | 4.07 | 4.00 | 4.05 | +1.76% | 8.45 | 2.41% |
| 2025-06-06 | 4.03 | 4.03 | 3.96 | 3.98 | -0.99% | 4.14 | 1.20% |
| 2025-06-05 | 3.99 | 4.03 | 3.97 | 4.02 | +0.75% | 6.39 | 1.84% |
| 2025-06-04 | 3.94 | 4.01 | 3.92 | 3.99 | +1.53% | 6.42 | 1.86% |
| 2025-06-03 | 3.88 | 3.96 | 3.88 | 3.93 | +0.77% | 4.40 | 1.29% |
| 2025-05-30 | 3.93 | 3.93 | 3.89 | 3.90 | -1.02% | 3.68 | 1.09% |
| 2025-05-29 | 3.89 | 3.95 | 3.88 | 3.94 | +1.55% | 4.98 | 1.46% |
| 2025-05-28 | 3.91 | 3.92 | 3.88 | 3.88 | -0.77% | 2.71 | 0.80% |
| 2025-05-27 | 3.92 | 3.92 | 3.89 | 3.91 | -0.26% | 3.11 | 0.92% |