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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.90 | 3.92 | 3.88 | 3.92 | +0.51% | 3.59 | 1.06% |
| 2025-05-23 | 3.97 | 3.99 | 3.90 | 3.90 | -1.76% | 5.26 | 1.54% |
| 2025-05-22 | 4.00 | 4.01 | 3.96 | 3.97 | -1.00% | 4.70 | 1.36% |
| 2025-05-21 | 4.03 | 4.05 | 4.01 | 4.01 | -0.74% | 4.01 | 1.15% |
| 2025-05-20 | 4.03 | 4.06 | 4.01 | 4.04 | +0.25% | 4.80 | 1.38% |
| 2025-05-19 | 4.03 | 4.04 | 4.00 | 4.03 | +0.25% | 4.44 | 1.27% |
| 2025-05-16 | 4.05 | 4.06 | 4.01 | 4.02 | -0.99% | 5.85 | 1.68% |
| 2025-05-15 | 4.12 | 4.16 | 4.05 | 4.06 | -2.64% | 9.60 | 2.70% |
| 2025-05-14 | 4.04 | 4.28 | 4.02 | 4.17 | +3.22% | 20.52 | 5.71% |
| 2025-05-13 | 4.15 | 4.15 | 4.04 | 4.04 | -1.46% | 7.46 | 2.11% |
| 2025-05-12 | 4.02 | 4.12 | 3.99 | 4.10 | +3.02% | 10.28 | 2.93% |
| 2025-05-09 | 4.05 | 4.05 | 3.97 | 3.98 | -1.97% | 5.84 | 1.69% |
| 2025-05-08 | 4.03 | 4.08 | 4.03 | 4.06 | 0.00% | 7.20 | 2.05% |
| 2025-05-07 | 4.24 | 4.29 | 4.03 | 4.06 | +0.25% | 16.17 | 4.50% |
| 2025-05-06 | 3.95 | 4.06 | 3.92 | 4.05 | +3.58% | 10.98 | 3.15% |