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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.25 | 5.28 | 5.16 | 5.17 | -3.90% | 28.28 | 6.33% |
| 2025-10-21 | 5.16 | 5.60 | 5.16 | 5.38 | +5.70% | 50.17 | 10.77% |
| 2025-10-20 | 5.14 | 5.16 | 5.08 | 5.09 | 0.00% | 6.43 | 1.45% |
| 2025-10-17 | 5.18 | 5.22 | 5.07 | 5.09 | -1.74% | 9.71 | 2.17% |
| 2025-10-16 | 5.22 | 5.24 | 5.17 | 5.18 | -1.33% | 8.11 | 1.80% |
| 2025-10-15 | 5.22 | 5.26 | 5.18 | 5.25 | +0.77% | 8.66 | 1.92% |
| 2025-10-14 | 5.29 | 5.34 | 5.21 | 5.21 | -1.14% | 10.62 | 2.32% |
| 2025-10-13 | 5.15 | 5.29 | 5.15 | 5.27 | -0.75% | 10.74 | 2.37% |
| 2025-10-10 | 5.31 | 5.39 | 5.29 | 5.31 | -0.38% | 12.89 | 2.78% |
| 2025-10-09 | 5.32 | 5.35 | 5.25 | 5.33 | +0.38% | 14.62 | 3.18% |
| 2025-09-30 | 5.38 | 5.41 | 5.30 | 5.31 | -1.85% | 16.16 | 3.49% |
| 2025-09-29 | 5.17 | 5.57 | 5.14 | 5.41 | +4.44% | 29.53 | 6.35% |
| 2025-09-26 | 5.24 | 5.28 | 5.18 | 5.18 | -1.71% | 9.83 | 2.17% |
| 2025-09-25 | 5.29 | 5.34 | 5.27 | 5.27 | -0.75% | 10.28 | 2.24% |
| 2025-09-24 | 5.29 | 5.37 | 5.22 | 5.31 | 0.00% | 17.50 | 3.82% |
| 2025-09-23 | 5.40 | 5.40 | 5.28 | 5.31 | -2.57% | 17.51 | 3.80% |
| 2025-09-22 | 5.41 | 5.45 | 5.35 | 5.45 | +0.37% | 13.43 | 2.87% |
| 2025-09-19 | 5.58 | 5.68 | 5.43 | 5.43 | -4.06% | 24.18 | 5.05% |
| 2025-09-18 | 5.63 | 5.88 | 5.55 | 5.66 | -0.53% | 43.70 | 8.91% |
| 2025-09-17 | 5.60 | 5.74 | 5.56 | 5.69 | +1.61% | 27.19 | 5.55% |