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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.04 | 5.07 | 4.98 | 4.99 | -1.19% | 6.18 | 1.43% |
| 2025-11-18 | 5.06 | 5.08 | 5.04 | 5.05 | -0.59% | 5.45 | 1.25% |
| 2025-11-17 | 5.06 | 5.08 | 5.04 | 5.08 | +0.20% | 6.46 | 1.49% |
| 2025-11-14 | 5.07 | 5.12 | 5.07 | 5.07 | -0.98% | 5.47 | 1.25% |
| 2025-11-13 | 5.07 | 5.13 | 5.06 | 5.12 | +1.19% | 6.35 | 1.45% |
| 2025-11-12 | 5.12 | 5.13 | 5.05 | 5.06 | -1.17% | 7.42 | 1.70% |
| 2025-11-11 | 5.18 | 5.18 | 5.12 | 5.12 | -0.97% | 6.70 | 1.52% |
| 2025-11-10 | 5.15 | 5.18 | 5.12 | 5.17 | +0.39% | 7.67 | 1.73% |
| 2025-11-07 | 5.18 | 5.20 | 5.14 | 5.15 | -0.96% | 8.17 | 1.84% |
| 2025-11-06 | 5.19 | 5.23 | 5.18 | 5.20 | +0.39% | 8.58 | 1.92% |
| 2025-11-05 | 5.17 | 5.21 | 5.15 | 5.18 | -0.19% | 6.00 | 1.34% |
| 2025-11-04 | 5.23 | 5.23 | 5.18 | 5.19 | -0.95% | 7.13 | 1.60% |
| 2025-11-03 | 5.23 | 5.24 | 5.18 | 5.24 | 0.00% | 7.68 | 1.72% |
| 2025-10-31 | 5.27 | 5.29 | 5.24 | 5.24 | -0.19% | 8.78 | 1.94% |
| 2025-10-30 | 5.35 | 5.35 | 5.25 | 5.25 | -2.23% | 13.41 | 2.95% |
| 2025-10-29 | 5.26 | 5.37 | 5.26 | 5.37 | +1.51% | 18.80 | 4.10% |
| 2025-10-28 | 5.26 | 5.37 | 5.25 | 5.29 | +0.19% | 15.27 | 3.35% |
| 2025-10-27 | 5.30 | 5.33 | 5.25 | 5.28 | +0.57% | 16.00 | 3.52% |
| 2025-10-24 | 5.21 | 5.25 | 5.18 | 5.25 | +0.96% | 14.09 | 3.14% |
| 2025-10-23 | 5.12 | 5.21 | 5.11 | 5.20 | +0.58% | 12.85 | 2.90% |