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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.55 | 5.62 | 5.52 | 5.60 | +1.08% | 20.38 | 4.21% |
| 2025-09-15 | 5.53 | 5.60 | 5.51 | 5.54 | 0.00% | 12.61 | 2.62% |
| 2025-09-12 | 5.62 | 5.62 | 5.54 | 5.54 | -1.60% | 20.27 | 4.20% |
| 2025-09-11 | 5.46 | 5.66 | 5.43 | 5.63 | +2.74% | 27.62 | 5.73% |
| 2025-09-10 | 5.50 | 5.54 | 5.47 | 5.48 | -0.36% | 12.49 | 2.62% |
| 2025-09-09 | 5.46 | 5.54 | 5.44 | 5.50 | +0.18% | 20.13 | 4.23% |
| 2025-09-08 | 5.48 | 5.51 | 5.42 | 5.49 | -0.36% | 16.10 | 3.40% |
| 2025-09-05 | 5.52 | 5.53 | 5.38 | 5.51 | +0.36% | 21.49 | 4.55% |
| 2025-09-04 | 5.39 | 5.58 | 5.37 | 5.49 | +1.48% | 29.91 | 6.31% |
| 2025-09-03 | 5.70 | 5.73 | 5.34 | 5.41 | -4.75% | 30.51 | 6.33% |
| 2025-09-02 | 5.80 | 5.80 | 5.63 | 5.68 | -2.07% | 30.44 | 6.17% |
| 2025-09-01 | 5.85 | 5.89 | 5.75 | 5.80 | -0.68% | 27.40 | 5.46% |
| 2025-08-29 | 5.95 | 6.00 | 5.81 | 5.84 | -1.68% | 41.26 | 8.10% |
| 2025-08-28 | 5.75 | 5.94 | 5.66 | 5.94 | +2.24% | 57.13 | 11.32% |
| 2025-08-27 | 5.85 | 6.12 | 5.78 | 5.81 | -0.85% | 70.42 | 13.57% |
| 2025-08-26 | 5.79 | 6.12 | 5.74 | 5.86 | +0.86% | 63.44 | 12.33% |
| 2025-08-25 | 5.77 | 5.88 | 5.71 | 5.81 | +1.75% | 58.66 | 11.71% |
| 2025-08-22 | 5.54 | 5.75 | 5.53 | 5.71 | +1.78% | 47.71 | 9.72% |
| 2025-08-21 | 5.75 | 5.79 | 5.55 | 5.61 | -0.36% | 42.20 | 8.60% |
| 2025-08-20 | 5.60 | 5.73 | 5.53 | 5.63 | 0.00% | 45.21 | 9.29% |