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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.32 | 4.33 | 4.22 | 4.23 | -1.17% | 8.87 | 2.42% |
| 2026-01-15 | 4.37 | 4.38 | 4.27 | 4.28 | -2.73% | 12.54 | 3.39% |
| 2026-01-14 | 4.36 | 4.52 | 4.35 | 4.40 | +0.46% | 18.67 | 4.89% |
| 2026-01-13 | 4.47 | 4.51 | 4.36 | 4.38 | -1.79% | 14.04 | 3.69% |
| 2026-01-12 | 4.27 | 4.52 | 4.27 | 4.46 | +3.96% | 22.00 | 5.80% |
| 2026-01-09 | 4.26 | 4.32 | 4.25 | 4.29 | +0.70% | 8.70 | 2.36% |
| 2026-01-08 | 4.30 | 4.31 | 4.25 | 4.26 | -1.39% | 8.48 | 2.31% |
| 2026-01-07 | 4.40 | 4.42 | 4.31 | 4.32 | -1.59% | 11.98 | 3.20% |
| 2026-01-06 | 4.20 | 4.43 | 4.19 | 4.39 | +4.28% | 21.06 | 5.64% |
| 2026-01-05 | 4.16 | 4.21 | 4.15 | 4.21 | +1.20% | 6.69 | 1.86% |
| 2025-12-31 | 4.21 | 4.22 | 4.16 | 4.16 | -1.19% | 5.23 | 1.45% |
| 2025-12-30 | 4.22 | 4.25 | 4.19 | 4.21 | -0.47% | 5.01 | 1.38% |
| 2025-12-29 | 4.23 | 4.26 | 4.21 | 4.23 | -0.47% | 4.65 | 1.28% |
| 2025-12-26 | 4.23 | 4.31 | 4.22 | 4.25 | +0.24% | 7.86 | 2.14% |
| 2025-12-25 | 4.23 | 4.25 | 4.21 | 4.24 | +0.24% | 5.11 | 1.40% |
| 2025-12-24 | 4.17 | 4.24 | 4.15 | 4.23 | +1.44% | 6.09 | 1.68% |
| 2025-12-23 | 4.20 | 4.21 | 4.16 | 4.17 | -0.95% | 4.81 | 1.34% |
| 2025-12-22 | 4.18 | 4.24 | 4.18 | 4.21 | 0.00% | 5.85 | 1.62% |
| 2025-12-19 | 4.12 | 4.29 | 4.11 | 4.21 | +2.43% | 10.89 | 3.01% |
| 2025-12-18 | 4.15 | 4.18 | 4.11 | 4.11 | -0.96% | 5.34 | 1.50% |