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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.14 | 4.15 | 4.08 | 4.08 | -0.97% | 4.73 | 1.34% |
| 2026-02-12 | 4.15 | 4.16 | 4.12 | 4.12 | -0.72% | 3.40 | 0.96% |
| 2026-02-11 | 4.17 | 4.18 | 4.15 | 4.15 | -0.24% | 3.53 | 0.99% |
| 2026-02-10 | 4.17 | 4.18 | 4.16 | 4.16 | -0.48% | 3.03 | 0.85% |
| 2026-02-09 | 4.17 | 4.19 | 4.16 | 4.18 | +0.97% | 4.59 | 1.28% |
| 2026-02-06 | 4.14 | 4.17 | 4.12 | 4.14 | -0.48% | 4.21 | 1.18% |
| 2026-02-05 | 4.15 | 4.19 | 4.13 | 4.16 | 0.00% | 6.01 | 1.68% |
| 2026-02-04 | 4.11 | 4.17 | 4.09 | 4.16 | +0.97% | 6.22 | 1.75% |
| 2026-02-03 | 4.10 | 4.13 | 4.07 | 4.12 | +0.73% | 4.49 | 1.27% |
| 2026-02-02 | 4.15 | 4.18 | 4.09 | 4.09 | -0.97% | 6.03 | 1.69% |
| 2026-01-30 | 4.21 | 4.21 | 4.11 | 4.13 | -2.13% | 9.16 | 2.57% |
| 2026-01-29 | 4.18 | 4.24 | 4.15 | 4.22 | +0.72% | 8.53 | 2.36% |
| 2026-01-28 | 4.19 | 4.24 | 4.18 | 4.19 | -0.24% | 6.53 | 1.81% |
| 2026-01-27 | 4.24 | 4.24 | 4.15 | 4.20 | -1.18% | 8.77 | 2.44% |
| 2026-01-26 | 4.26 | 4.32 | 4.24 | 4.25 | -0.23% | 11.51 | 3.13% |
| 2026-01-23 | 4.22 | 4.27 | 4.21 | 4.26 | +0.95% | 7.27 | 1.99% |
| 2026-01-22 | 4.21 | 4.24 | 4.20 | 4.22 | +0.24% | 5.07 | 1.40% |
| 2026-01-21 | 4.20 | 4.23 | 4.19 | 4.21 | 0.00% | 4.76 | 1.31% |
| 2026-01-20 | 4.22 | 4.25 | 4.19 | 4.21 | -0.47% | 6.26 | 1.73% |
| 2026-01-19 | 4.21 | 4.24 | 4.19 | 4.23 | 0.00% | 5.52 | 1.52% |