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 |
|---|
| 2025-08-01 | 5.30 | 4.98 | -0.34 | -6.39% | 4.98 | 5.34 | 10459543 | 532629.69 | 12.07% |
| 2025-07-31 | 5.10 | 5.32 | 0.14 | 2.70% | 5.10 | 5.47 | 13659197 | 729953.44 | 15.76% |
| 2025-07-30 | 5.14 | 5.18 | 0.00 | 0.00% | 5.05 | 5.38 | 10458642 | 546168.50 | 12.07% |
| 2025-07-29 | 4.95 | 5.18 | 0.20 | 4.02% | 4.88 | 5.23 | 10595294 | 538958.62 | 12.23% |
| 2025-07-28 | 4.94 | 4.98 | 0.00 | 0.00% | 4.91 | 5.06 | 4664381 | 232619.70 | 5.38% |
| 2025-07-25 | 5.03 | 4.98 | -0.02 | -0.40% | 4.94 | 5.09 | 6483972 | 324553.59 | 7.48% |
| 2025-07-24 | 4.86 | 5.00 | 0.10 | 2.04% | 4.85 | 5.02 | 7637294 | 379711.66 | 8.81% |
| 2025-07-23 | 4.86 | 4.90 | 0.04 | 0.82% | 4.84 | 5.05 | 8953306 | 441616.69 | 10.33% |
| 2025-07-22 | 4.84 | 4.86 | 0.01 | 0.21% | 4.73 | 4.88 | 5312556 | 256056.86 | 6.13% |
| 2025-07-21 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 3682460 | 178113.06 | 4.25% |
| 2025-07-18 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 2933826 | 141455.64 | 3.39% |
| 2025-07-17 | 4.81 | 4.84 | 0.02 | 0.41% | 4.78 | 4.85 | 3334876 | 160599.97 | 3.85% |
| 2025-07-16 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 3345954 | 160854.25 | 3.86% |
| 2025-07-15 | 4.89 | 4.83 | -0.05 | -1.02% | 4.79 | 4.91 | 4768797 | 231424.53 | 5.50% |
| 2025-07-14 | 5.04 | 4.88 | -0.18 | -3.56% | 4.86 | 5.04 | 7210291 | 354639.12 | 8.32% |
| 2025-07-11 | 4.93 | 5.06 | 0.11 | 2.22% | 4.87 | 5.27 | 14030876 | 712204.06 | 16.19% |
| 2025-07-10 | 4.89 | 4.95 | 0.06 | 1.23% | 4.81 | 5.02 | 8264301 | 405454.28 | 9.54% |
| 2025-07-09 | 4.98 | 4.89 | -0.10 | -2.00% | 4.86 | 5.04 | 8832068 | 434967.81 | 10.19% |
| 2025-07-08 | 4.83 | 4.99 | 0.13 | 2.67% | 4.81 | 5.05 | 11068550 | 547428.69 | 12.77% |
| 2025-07-07 | 4.80 | 4.86 | 0.06 | 1.25% | 4.76 | 4.95 | 8665871 | 421662.97 | 10.00% |
| 2025-07-04 | 4.68 | 4.80 | 0.13 | 2.78% | 4.61 | 5.02 | 13310281 | 642863.19 | 15.36% |
| 2025-07-03 | 4.68 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 5533470 | 258753.08 | 6.39% |
| 2025-07-02 | 4.77 | 4.66 | -0.14 | -2.92% | 4.63 | 4.82 | 7792470 | 365873.12 | 8.99% |
| 2025-07-01 | 4.91 | 4.80 | -0.13 | -2.64% | 4.76 | 5.05 | 11208079 | 544555.56 | 12.93% |
| 2025-06-30 | 4.90 | 4.93 | -0.13 | -2.57% | 4.82 | 5.04 | 15856500 | 782288.88 | 18.30% |
| 2025-06-27 | 4.76 | 5.06 | 0.37 | 7.89% | 4.69 | 5.16 | 22951404 | 1159916.25 | 26.49% |
| 2025-06-26 | 4.70 | 4.69 | 0.19 | 4.22% | 4.59 | 4.95 | 19312094 | 918422.62 | 22.29% |
| 2025-06-25 | 4.10 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 10419750 | 452901.88 | 12.02% |
| 2025-06-24 | 3.98 | 4.09 | 0.13 | 3.28% | 3.96 | 4.11 | 2971666 | 120996.67 | 3.43% |
| 2025-06-23 | 3.90 | 3.96 | 0.03 | 0.76% | 3.89 | 3.98 | 1181761 | 46673.61 | 1.36% |
| 2025-06-20 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 1099603 | 43388.21 | 1.27% |
| 2025-06-19 | 4.05 | 3.96 | -0.10 | -2.46% | 3.95 | 4.06 | 1840447 | 73482.67 | 2.12% |
| 2025-06-18 | 4.10 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 1665068 | 67586.20 | 1.92% |
| 2025-06-17 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 1545802 | 63321.45 | 1.78% |
| 2025-06-16 | 4.07 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 1948608 | 79926.78 | 2.25% |
| 2025-06-13 | 4.10 | 4.10 | -0.04 | -0.97% | 4.07 | 4.17 | 3338514 | 136943.92 | 3.85% |
| 2025-06-12 | 4.03 | 4.14 | 0.09 | 2.22% | 4.02 | 4.30 | 6208674 | 258940.14 | 7.16% |
| 2025-06-11 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.10 | 2583096 | 104827.09 | 2.98% |
| 2025-06-10 | 4.03 | 3.98 | -0.07 | -1.73% | 3.94 | 4.04 | 1586773 | 63400.56 | 1.83% |
| 2025-06-09 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.07 | 2088341 | 84463.59 | 2.41% |
| 2025-06-06 | 4.03 | 3.98 | -0.04 | -1.00% | 3.96 | 4.03 | 1038423 | 41397.41 | 1.20% |
| 2025-06-05 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.03 | 1598128 | 63851.42 | 1.84% |
| 2025-06-04 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.01 | 1614447 | 64223.02 | 1.86% |
| 2025-06-03 | 3.88 | 3.93 | 0.03 | 0.77% | 3.88 | 3.96 | 1119069 | 43979.62 | 1.29% |
| 2025-05-30 | 3.93 | 3.90 | -0.04 | -1.02% | 3.89 | 3.93 | 943216 | 36830.07 | 1.09% |
| 2025-05-29 | 3.89 | 3.94 | 0.06 | 1.55% | 3.88 | 3.95 | 1268059 | 49835.21 | 1.46% |
| 2025-05-28 | 3.91 | 3.88 | -0.03 | -0.77% | 3.88 | 3.92 | 694784 | 27066.51 | 0.80% |
| 2025-05-27 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.92 | 796940 | 31130.14 | 0.92% |
| 2025-05-26 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 919822 | 35892.34 | 1.06% |
| 2025-05-23 | 3.97 | 3.90 | -0.07 | -1.76% | 3.90 | 3.99 | 1332745 | 52615.49 | 1.54% |
| 2025-05-22 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.01 | 1179640 | 46987.82 | 1.36% |
| 2025-05-21 | 4.03 | 4.01 | -0.03 | -0.74% | 4.01 | 4.05 | 997762 | 40127.69 | 1.15% |
| 2025-05-20 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.06 | 1191639 | 48041.64 | 1.38% |
| 2025-05-19 | 4.03 | 4.03 | 0.01 | 0.25% | 4.00 | 4.04 | 1104678 | 44406.77 | 1.27% |
| 2025-05-16 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 1452574 | 58486.02 | 1.68% |
| 2025-05-15 | 4.12 | 4.06 | -0.11 | -2.64% | 4.05 | 4.16 | 2342297 | 95972.93 | 2.70% |
| 2025-05-14 | 4.04 | 4.17 | 0.13 | 3.22% | 4.02 | 4.28 | 4946064 | 205168.09 | 5.71% |
| 2025-05-13 | 4.15 | 4.04 | -0.06 | -1.46% | 4.04 | 4.15 | 1831358 | 74625.95 | 2.11% |
| 2025-05-12 | 4.02 | 4.10 | 0.12 | 3.02% | 3.99 | 4.12 | 2536712 | 102825.09 | 2.93% |
| 2025-05-09 | 4.05 | 3.98 | -0.08 | -1.97% | 3.97 | 4.05 | 1462860 | 58396.33 | 1.69% |
| 2025-05-08 | 4.03 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 1776450 | 72048.23 | 2.05% |
| 2025-05-07 | 4.24 | 4.06 | 0.01 | 0.25% | 4.03 | 4.29 | 3901972 | 161732.50 | 4.50% |
| 2025-05-06 | 3.95 | 4.05 | 0.14 | 3.58% | 3.92 | 4.06 | 2731880 | 109761.56 | 3.15% |
| 2025-04-30 | 3.90 | 3.91 | 0.04 | 1.03% | 3.89 | 3.96 | 1426350 | 55908.19 | 1.65% |
| 2025-04-29 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 1098734 | 42584.01 | 1.27% |
| 2025-04-28 | 3.95 | 3.88 | -0.09 | -2.27% | 3.88 | 3.96 | 1500811 | 58559.96 | 1.73% |
| 2025-04-25 | 3.95 | 3.97 | 0.02 | 0.51% | 3.95 | 4.02 | 1927718 | 76881.52 | 2.22% |
| 2025-04-24 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.02 | 1626709 | 64521.75 | 1.88% |
| 2025-04-23 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.05 | 1836087 | 73400.41 | 2.12% |
| 2025-04-22 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 1910010 | 76829.71 | 2.20% |
| 2025-04-21 | 3.97 | 4.05 | -0.01 | -0.25% | 3.96 | 4.08 | 3012095 | 121539.57 | 3.48% |
| 2025-04-18 | 3.81 | 4.06 | 0.23 | 6.01% | 3.81 | 4.18 | 5333946 | 213902.50 | 6.16% |
| 2025-04-17 | 3.79 | 3.83 | 0.03 | 0.79% | 3.79 | 3.93 | 1739256 | 67104.62 | 2.01% |
| 2025-04-16 | 3.85 | 3.80 | -0.07 | -1.81% | 3.76 | 3.87 | 1409610 | 53606.33 | 1.63% |
| 2025-04-15 | 3.91 | 3.87 | -0.04 | -1.02% | 3.85 | 3.91 | 1238039 | 47954.81 | 1.43% |
| 2025-04-14 | 3.90 | 3.91 | 0.03 | 0.77% | 3.89 | 3.96 | 1888626 | 73955.66 | 2.18% |
| 2025-04-11 | 3.84 | 3.88 | 0.03 | 0.78% | 3.82 | 3.93 | 1966710 | 76209.10 | 2.27% |
| 2025-04-10 | 3.88 | 3.85 | 0.01 | 0.26% | 3.84 | 3.95 | 2551637 | 99502.55 | 2.94% |
| 2025-04-09 | 3.69 | 3.84 | 0.09 | 2.40% | 3.57 | 3.89 | 3172793 | 119142.08 | 3.66% |
| 2025-04-08 | 3.77 | 3.75 | -0.02 | -0.53% | 3.67 | 3.86 | 2493346 | 93838.56 | 2.88% |
上证大盘股票行情在线 K线走势图
