天风证券(601162)股票行情
天风证券(601162)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 3.80 | 3.71 | -0.10 | -2.62% | 3.70 | 3.81 | 943550 | 35335.06 | 1.10% |
| 2026-03-25 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.84 | 1164183 | 44173.31 | 1.35% |
| 2026-03-24 | 3.76 | 3.76 | 0.06 | 1.62% | 3.69 | 3.77 | 1034466 | 38659.07 | 1.20% |
| 2026-03-23 | 3.82 | 3.70 | -0.18 | -4.64% | 3.67 | 3.83 | 1536918 | 57781.61 | 1.79% |
| 2026-03-20 | 3.94 | 3.88 | -0.06 | -1.52% | 3.88 | 3.96 | 1083382 | 42455.25 | 1.26% |
| 2026-03-19 | 3.96 | 3.94 | -0.03 | -0.76% | 3.93 | 3.99 | 1058922 | 41831.90 | 1.23% |
| 2026-03-18 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.01 | 1065411 | 42275.62 | 1.24% |
| 2026-03-17 | 3.98 | 4.00 | 0.03 | 0.76% | 3.97 | 4.06 | 1815930 | 73166.02 | 2.11% |
| 2026-03-16 | 3.95 | 3.97 | 0.01 | 0.25% | 3.94 | 3.99 | 790097 | 31316.09 | 0.92% |
| 2026-03-13 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.02 | 1068449 | 42541.45 | 1.24% |
| 2026-03-12 | 3.98 | 4.01 | 0.02 | 0.50% | 3.98 | 4.04 | 1184262 | 47557.52 | 1.38% |
| 2026-03-11 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.01 | 908931 | 36277.57 | 1.06% |
| 2026-03-10 | 3.97 | 3.99 | 0.03 | 0.76% | 3.96 | 4.00 | 815090 | 32452.71 | 0.95% |
| 2026-03-09 | 3.95 | 3.96 | -0.03 | -0.75% | 3.92 | 3.97 | 977544 | 38559.62 | 1.14% |
| 2026-03-06 | 3.93 | 3.99 | 0.05 | 1.27% | 3.92 | 4.02 | 1171890 | 46639.23 | 1.36% |
| 2026-03-05 | 3.96 | 3.94 | 0.01 | 0.25% | 3.93 | 3.98 | 885431 | 35010.40 | 1.03% |
| 2026-03-04 | 3.93 | 3.93 | -0.04 | -1.01% | 3.92 | 3.98 | 1038373 | 40984.58 | 1.21% |
| 2026-03-03 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.07 | 1708231 | 68523.70 | 1.99% |
| 2026-03-02 | 4.06 | 4.04 | -0.06 | -1.46% | 4.01 | 4.08 | 1332018 | 53869.02 | 1.55% |
| 2026-02-27 | 4.05 | 4.10 | 0.03 | 0.74% | 4.05 | 4.11 | 1067600 | 43583.63 | 1.24% |
| 2026-02-26 | 4.11 | 4.07 | -0.04 | -0.97% | 4.05 | 4.11 | 1102392 | 44827.74 | 1.28% |
| 2026-02-25 | 3.99 | 4.11 | 0.11 | 2.75% | 3.98 | 4.19 | 2033458 | 83655.94 | 2.37% |
| 2026-02-24 | 4.00 | 4.00 | -0.08 | -1.96% | 3.91 | 4.04 | 2058698 | 81949.75 | 2.39% |
| 2026-02-13 | 4.14 | 4.08 | -0.04 | -0.97% | 4.08 | 4.15 | 1148438 | 47252.54 | 1.34% |
| 2026-02-12 | 4.15 | 4.12 | -0.03 | -0.72% | 4.12 | 4.16 | 824085 | 34042.41 | 0.96% |
| 2026-02-11 | 4.17 | 4.15 | -0.01 | -0.24% | 4.15 | 4.18 | 847082 | 35263.95 | 0.99% |
| 2026-02-10 | 4.17 | 4.16 | -0.02 | -0.48% | 4.16 | 4.18 | 727255 | 30309.38 | 0.85% |
| 2026-02-09 | 4.17 | 4.18 | 0.04 | 0.97% | 4.16 | 4.19 | 1098936 | 45866.41 | 1.28% |
| 2026-02-06 | 4.14 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 1014890 | 42069.36 | 1.18% |
| 2026-02-05 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.19 | 1445527 | 60109.21 | 1.68% |
| 2026-02-04 | 4.11 | 4.16 | 0.04 | 0.97% | 4.09 | 4.17 | 1504797 | 62166.74 | 1.75% |
| 2026-02-03 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 1095003 | 44936.43 | 1.27% |
| 2026-02-02 | 4.15 | 4.09 | -0.04 | -0.97% | 4.09 | 4.18 | 1456918 | 60289.71 | 1.69% |
| 2026-01-30 | 4.21 | 4.13 | -0.09 | -2.13% | 4.11 | 4.21 | 2211241 | 91647.45 | 2.57% |
| 2026-01-29 | 4.18 | 4.22 | 0.03 | 0.72% | 4.15 | 4.24 | 2032891 | 85266.04 | 2.36% |
| 2026-01-28 | 4.19 | 4.19 | -0.01 | -0.24% | 4.18 | 4.24 | 1552284 | 65298.53 | 1.81% |
| 2026-01-27 | 4.24 | 4.20 | -0.05 | -1.18% | 4.15 | 4.24 | 2097742 | 87696.93 | 2.44% |
| 2026-01-26 | 4.26 | 4.25 | -0.01 | -0.23% | 4.24 | 4.32 | 2695242 | 115080.70 | 3.13% |
| 2026-01-23 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 1710888 | 72678.17 | 1.99% |
| 2026-01-22 | 4.21 | 4.22 | 0.01 | 0.24% | 4.20 | 4.24 | 1200144 | 50655.55 | 1.40% |
| 2026-01-21 | 4.20 | 4.21 | 0.00 | 0.00% | 4.19 | 4.23 | 1129474 | 47559.38 | 1.31% |
| 2026-01-20 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 1486018 | 62586.52 | 1.73% |
| 2026-01-19 | 4.21 | 4.23 | 0.00 | 0.00% | 4.19 | 4.24 | 1306771 | 55159.46 | 1.52% |
| 2026-01-16 | 4.32 | 4.23 | -0.05 | -1.17% | 4.22 | 4.33 | 2084462 | 88656.08 | 2.42% |
| 2026-01-15 | 4.37 | 4.28 | -0.12 | -2.73% | 4.27 | 4.38 | 2910998 | 125439.70 | 3.39% |
| 2026-01-14 | 4.36 | 4.40 | 0.02 | 0.46% | 4.35 | 4.52 | 4202132 | 186706.55 | 4.89% |
| 2026-01-13 | 4.47 | 4.38 | -0.08 | -1.79% | 4.36 | 4.51 | 3169435 | 140372.83 | 3.69% |
| 2026-01-12 | 4.27 | 4.46 | 0.17 | 3.96% | 4.27 | 4.52 | 4987102 | 220028.22 | 5.80% |
| 2026-01-09 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.32 | 2029587 | 86983.13 | 2.36% |
| 2026-01-08 | 4.30 | 4.26 | -0.06 | -1.39% | 4.25 | 4.31 | 1983580 | 84768.72 | 2.31% |
| 2026-01-07 | 4.40 | 4.32 | -0.07 | -1.59% | 4.31 | 4.42 | 2748307 | 119827.33 | 3.20% |
| 2026-01-06 | 4.20 | 4.39 | 0.18 | 4.28% | 4.19 | 4.43 | 4845642 | 210636.53 | 5.64% |
| 2026-01-05 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.21 | 1596862 | 66868.08 | 1.86% |
| 2025-12-31 | 4.21 | 4.16 | -0.05 | -1.19% | 4.16 | 4.22 | 1249182 | 52272.80 | 1.45% |
| 2025-12-30 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 1189408 | 50134.01 | 1.38% |
| 2025-12-29 | 4.23 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 1099108 | 46531.55 | 1.28% |
| 2025-12-26 | 4.23 | 4.25 | 0.01 | 0.24% | 4.22 | 4.31 | 1838856 | 78570.34 | 2.14% |
| 2025-12-25 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.25 | 1207456 | 51143.94 | 1.40% |
| 2025-12-24 | 4.17 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 1446422 | 60906.67 | 1.68% |
| 2025-12-23 | 4.20 | 4.17 | -0.04 | -0.95% | 4.16 | 4.21 | 1150133 | 48098.18 | 1.34% |
| 2025-12-22 | 4.18 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 1389102 | 58498.75 | 1.62% |
| 2025-12-19 | 4.12 | 4.21 | 0.10 | 2.43% | 4.11 | 4.29 | 2586981 | 108907.03 | 3.01% |
| 2025-12-18 | 4.15 | 4.11 | -0.04 | -0.96% | 4.11 | 4.18 | 1289080 | 53406.57 | 1.50% |
| 2025-12-17 | 4.11 | 4.15 | 0.03 | 0.73% | 4.05 | 4.19 | 1848692 | 76121.16 | 2.15% |
| 2025-12-16 | 4.16 | 4.12 | -0.05 | -1.20% | 4.09 | 4.18 | 1495044 | 61640.38 | 1.74% |
| 2025-12-15 | 4.20 | 4.17 | -0.06 | -1.42% | 4.15 | 4.24 | 1361806 | 57077.11 | 1.58% |
| 2025-12-12 | 4.22 | 4.23 | 0.01 | 0.24% | 4.21 | 4.25 | 1212330 | 51297.90 | 1.41% |
| 2025-12-11 | 4.32 | 4.22 | -0.09 | -2.09% | 4.22 | 4.33 | 1286147 | 54777.33 | 1.50% |
| 2025-12-10 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 1563945 | 67057.23 | 1.82% |
| 2025-12-09 | 4.35 | 4.29 | -0.09 | -2.05% | 4.29 | 4.36 | 1643534 | 70955.27 | 1.91% |
| 2025-12-08 | 4.38 | 4.38 | 0.06 | 1.39% | 4.35 | 4.45 | 3423519 | 150972.58 | 3.98% |
| 2025-12-05 | 4.23 | 4.32 | 0.07 | 1.65% | 4.21 | 4.38 | 2986763 | 128336.27 | 3.47% |
| 2025-12-04 | 4.23 | 4.25 | 0.01 | 0.24% | 4.16 | 4.30 | 2505156 | 106091.84 | 2.91% |
| 2025-12-03 | 4.40 | 4.24 | -0.14 | -3.20% | 4.23 | 4.41 | 3211137 | 137606.61 | 3.73% |
| 2025-12-02 | 4.40 | 4.38 | -0.08 | -1.79% | 4.36 | 4.44 | 2818528 | 123948.57 | 3.28% |
| 2025-12-01 | 4.40 | 4.46 | -0.37 | -7.66% | 4.40 | 4.56 | 6572333 | 293467.00 | 7.64% |
| 2025-11-28 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 984344 | 47406.29 | 1.14% |
| 2025-11-27 | 4.81 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 843179 | 40683.73 | 0.98% |
| 2025-11-26 | 4.83 | 4.81 | -0.02 | -0.41% | 4.81 | 4.85 | 822130 | 39700.66 | 0.96% |
| 2025-11-25 | 4.83 | 4.83 | 0.00 | 0.00% | 4.82 | 4.87 | 1119036 | 54184.94 | 1.30% |
上证大盘股票行情在线 K线走势图
天风证券(601162)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
