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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.82 | 3.83 | 3.67 | 3.70 | -4.64% | 5.78 | 1.79% |
| 2026-03-20 | 3.94 | 3.96 | 3.88 | 3.88 | -1.52% | 4.25 | 1.26% |
| 2026-03-19 | 3.96 | 3.99 | 3.93 | 3.94 | -0.76% | 4.18 | 1.23% |
| 2026-03-18 | 4.00 | 4.01 | 3.95 | 3.97 | -0.75% | 4.23 | 1.24% |
| 2026-03-17 | 3.98 | 4.06 | 3.97 | 4.00 | +0.76% | 7.32 | 2.11% |
| 2026-03-16 | 3.95 | 3.99 | 3.94 | 3.97 | +0.25% | 3.13 | 0.92% |
| 2026-03-13 | 4.01 | 4.02 | 3.95 | 3.96 | -1.25% | 4.25 | 1.24% |
| 2026-03-12 | 3.98 | 4.04 | 3.98 | 4.01 | +0.50% | 4.76 | 1.38% |
| 2026-03-11 | 3.99 | 4.01 | 3.97 | 3.99 | 0.00% | 3.63 | 1.06% |
| 2026-03-10 | 3.97 | 4.00 | 3.96 | 3.99 | +0.76% | 3.25 | 0.95% |
| 2026-03-09 | 3.95 | 3.97 | 3.92 | 3.96 | -0.75% | 3.86 | 1.14% |
| 2026-03-06 | 3.93 | 4.02 | 3.92 | 3.99 | +1.27% | 4.66 | 1.36% |
| 2026-03-05 | 3.96 | 3.98 | 3.93 | 3.94 | +0.25% | 3.50 | 1.03% |
| 2026-03-04 | 3.93 | 3.98 | 3.92 | 3.93 | -1.01% | 4.10 | 1.21% |
| 2026-03-03 | 4.04 | 4.07 | 3.96 | 3.97 | -1.73% | 6.85 | 1.99% |
| 2026-03-02 | 4.06 | 4.08 | 4.01 | 4.04 | -1.46% | 5.39 | 1.55% |
| 2026-02-27 | 4.05 | 4.11 | 4.05 | 4.10 | +0.74% | 4.36 | 1.24% |
| 2026-02-26 | 4.11 | 4.11 | 4.05 | 4.07 | -0.97% | 4.48 | 1.28% |
| 2026-02-25 | 3.99 | 4.19 | 3.98 | 4.11 | +2.75% | 8.37 | 2.37% |
| 2026-02-24 | 4.00 | 4.04 | 3.91 | 4.00 | -1.96% | 8.19 | 2.39% |