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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.82 | 3.83 | 3.76 | 3.77 | -1.57% | 3.43 | 1.06% |
| 2026-04-20 | 3.81 | 3.84 | 3.79 | 3.83 | +0.79% | 4.17 | 1.27% |
| 2026-04-17 | 3.80 | 3.82 | 3.77 | 3.80 | 0.00% | 3.13 | 0.96% |
| 2026-04-16 | 3.76 | 3.82 | 3.74 | 3.80 | +1.33% | 5.22 | 1.60% |
| 2026-04-15 | 3.81 | 3.81 | 3.74 | 3.75 | -0.79% | 2.87 | 0.89% |
| 2026-04-14 | 3.79 | 3.81 | 3.73 | 3.78 | +0.27% | 3.82 | 1.18% |
| 2026-04-13 | 3.72 | 3.82 | 3.70 | 3.77 | +0.53% | 5.12 | 1.58% |
| 2026-04-10 | 3.68 | 3.85 | 3.68 | 3.75 | +2.74% | 9.57 | 2.94% |
| 2026-04-09 | 3.70 | 3.70 | 3.64 | 3.65 | -2.41% | 3.50 | 1.11% |
| 2026-04-08 | 3.65 | 3.74 | 3.63 | 3.74 | +4.47% | 6.80 | 2.14% |
| 2026-04-07 | 3.59 | 3.62 | 3.55 | 3.58 | -0.56% | 2.49 | 0.81% |
| 2026-04-03 | 3.65 | 3.67 | 3.59 | 3.60 | -1.10% | 2.12 | 0.68% |
| 2026-04-02 | 3.72 | 3.72 | 3.63 | 3.64 | -2.41% | 3.28 | 1.04% |
| 2026-04-01 | 3.74 | 3.76 | 3.70 | 3.73 | +0.81% | 2.45 | 0.77% |
| 2026-03-31 | 3.75 | 3.79 | 3.70 | 3.70 | -1.33% | 2.87 | 0.89% |
| 2026-03-30 | 3.70 | 3.76 | 3.68 | 3.75 | +0.27% | 2.89 | 0.90% |
| 2026-03-27 | 3.69 | 3.76 | 3.67 | 3.74 | +0.81% | 2.82 | 0.88% |
| 2026-03-26 | 3.80 | 3.81 | 3.70 | 3.71 | -2.62% | 3.53 | 1.10% |
| 2026-03-25 | 3.75 | 3.84 | 3.74 | 3.81 | +1.33% | 4.42 | 1.35% |
| 2026-03-24 | 3.76 | 3.77 | 3.69 | 3.76 | +1.62% | 3.87 | 1.20% |