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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.11 | 4.19 | 4.05 | 4.15 | +0.73% | 7.61 | 2.15% |
| 2025-12-16 | 4.16 | 4.18 | 4.09 | 4.12 | -1.20% | 6.16 | 1.74% |
| 2025-12-15 | 4.20 | 4.24 | 4.15 | 4.17 | -1.42% | 5.71 | 1.58% |
| 2025-12-12 | 4.22 | 4.25 | 4.21 | 4.23 | +0.24% | 5.13 | 1.41% |
| 2025-12-11 | 4.32 | 4.33 | 4.22 | 4.22 | -2.09% | 5.48 | 1.50% |
| 2025-12-10 | 4.28 | 4.33 | 4.25 | 4.31 | +0.47% | 6.71 | 1.82% |
| 2025-12-09 | 4.35 | 4.36 | 4.29 | 4.29 | -2.05% | 7.10 | 1.91% |
| 2025-12-08 | 4.38 | 4.45 | 4.35 | 4.38 | +1.39% | 15.10 | 3.98% |
| 2025-12-05 | 4.23 | 4.38 | 4.21 | 4.32 | +1.65% | 12.83 | 3.47% |
| 2025-12-04 | 4.23 | 4.30 | 4.16 | 4.25 | +0.24% | 10.61 | 2.91% |
| 2025-12-03 | 4.40 | 4.41 | 4.23 | 4.24 | -3.20% | 13.76 | 3.73% |
| 2025-12-02 | 4.40 | 4.44 | 4.36 | 4.38 | -1.79% | 12.39 | 3.28% |
| 2025-12-01 | 4.40 | 4.56 | 4.40 | 4.46 | -7.66% | 29.35 | 7.64% |
| 2025-11-28 | 4.81 | 4.84 | 4.78 | 4.83 | +0.42% | 4.74 | 1.14% |
| 2025-11-27 | 4.81 | 4.85 | 4.80 | 4.81 | 0.00% | 4.07 | 0.98% |
| 2025-11-26 | 4.83 | 4.85 | 4.81 | 4.81 | -0.41% | 3.97 | 0.96% |
| 2025-11-25 | 4.83 | 4.87 | 4.82 | 4.83 | 0.00% | 5.42 | 1.30% |
| 2025-11-24 | 4.82 | 4.85 | 4.76 | 4.83 | +0.62% | 5.49 | 1.33% |
| 2025-11-21 | 4.96 | 4.99 | 4.80 | 4.80 | -4.00% | 9.63 | 2.29% |
| 2025-11-20 | 5.11 | 5.13 | 5.00 | 5.00 | +0.20% | 7.54 | 1.73% |