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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-24 | 4.82 | 4.83 | 0.03 | 0.63% | 4.76 | 4.85 | 1141512 | 54913.25 | 1.33% |
| 2025-11-21 | 4.96 | 4.80 | -0.20 | -4.00% | 4.80 | 4.99 | 1971932 | 96259.98 | 2.29% |
| 2025-11-20 | 5.11 | 5.00 | 0.01 | 0.20% | 5.00 | 5.13 | 1491405 | 75447.26 | 1.73% |
| 2025-11-19 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 1232270 | 61797.88 | 1.43% |
| 2025-11-18 | 5.06 | 5.05 | -0.03 | -0.59% | 5.04 | 5.08 | 1076746 | 54455.05 | 1.25% |
| 2025-11-17 | 5.06 | 5.08 | 0.01 | 0.20% | 5.04 | 5.08 | 1277450 | 64599.15 | 1.49% |
| 2025-11-14 | 5.07 | 5.07 | -0.05 | -0.98% | 5.07 | 5.12 | 1073837 | 54658.30 | 1.25% |
| 2025-11-13 | 5.07 | 5.12 | 0.06 | 1.19% | 5.06 | 5.13 | 1245641 | 63457.73 | 1.45% |
| 2025-11-12 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.13 | 1459616 | 74215.52 | 1.70% |
| 2025-11-11 | 5.18 | 5.12 | -0.05 | -0.97% | 5.12 | 5.18 | 1304703 | 67004.60 | 1.52% |
| 2025-11-10 | 5.15 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 1488550 | 76696.81 | 1.73% |
| 2025-11-07 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.20 | 1581927 | 81678.65 | 1.84% |
| 2025-11-06 | 5.19 | 5.20 | 0.02 | 0.39% | 5.18 | 5.23 | 1649238 | 85788.30 | 1.92% |
| 2025-11-05 | 5.17 | 5.18 | -0.01 | -0.19% | 5.15 | 5.21 | 1156410 | 60007.07 | 1.34% |
| 2025-11-04 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.23 | 1371580 | 71319.25 | 1.60% |
| 2025-11-03 | 5.23 | 5.24 | 0.00 | 0.00% | 5.18 | 5.24 | 1475180 | 76768.80 | 1.72% |
| 2025-10-31 | 5.27 | 5.24 | -0.01 | -0.19% | 5.24 | 5.29 | 1669905 | 87767.20 | 1.94% |
| 2025-10-30 | 5.35 | 5.25 | -0.12 | -2.23% | 5.25 | 5.35 | 2536366 | 134122.28 | 2.95% |
| 2025-10-29 | 5.26 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 3527544 | 187999.53 | 4.10% |
| 2025-10-28 | 5.26 | 5.29 | 0.01 | 0.19% | 5.25 | 5.37 | 2879737 | 152699.80 | 3.35% |
| 2025-10-27 | 5.30 | 5.28 | 0.03 | 0.57% | 5.25 | 5.33 | 3029820 | 159965.55 | 3.52% |
| 2025-10-24 | 5.21 | 5.25 | 0.05 | 0.96% | 5.18 | 5.25 | 2701957 | 140927.89 | 3.14% |
| 2025-10-23 | 5.12 | 5.20 | 0.03 | 0.58% | 5.11 | 5.21 | 2491398 | 128529.20 | 2.90% |
| 2025-10-22 | 5.25 | 5.17 | -0.21 | -3.90% | 5.16 | 5.28 | 5439477 | 282754.12 | 6.33% |
| 2025-10-21 | 5.16 | 5.38 | 0.29 | 5.70% | 5.16 | 5.60 | 9263802 | 501736.16 | 10.77% |
| 2025-10-20 | 5.14 | 5.09 | 0.00 | 0.00% | 5.08 | 5.16 | 1259736 | 64288.97 | 1.45% |
| 2025-10-17 | 5.18 | 5.09 | -0.09 | -1.74% | 5.07 | 5.22 | 1879849 | 97063.20 | 2.17% |
| 2025-10-16 | 5.22 | 5.18 | -0.07 | -1.33% | 5.17 | 5.24 | 1559147 | 81139.02 | 1.80% |
| 2025-10-15 | 5.22 | 5.25 | 0.04 | 0.77% | 5.18 | 5.26 | 1660424 | 86631.27 | 1.92% |
| 2025-10-14 | 5.29 | 5.21 | -0.06 | -1.14% | 5.21 | 5.34 | 2014527 | 106165.01 | 2.32% |
| 2025-10-13 | 5.15 | 5.27 | -0.04 | -0.75% | 5.15 | 5.29 | 2050182 | 107414.25 | 2.37% |
| 2025-10-10 | 5.31 | 5.31 | -0.02 | -0.38% | 5.29 | 5.39 | 2411099 | 128935.72 | 2.78% |
| 2025-10-09 | 5.32 | 5.33 | 0.02 | 0.38% | 5.25 | 5.35 | 2756591 | 146232.75 | 3.18% |
| 2025-09-30 | 5.38 | 5.31 | -0.10 | -1.85% | 5.30 | 5.41 | 3028075 | 161570.42 | 3.49% |
| 2025-09-29 | 5.17 | 5.41 | 0.23 | 4.44% | 5.14 | 5.57 | 5503014 | 295280.19 | 6.35% |
| 2025-09-26 | 5.24 | 5.18 | -0.09 | -1.71% | 5.18 | 5.28 | 1877656 | 98338.93 | 2.17% |
| 2025-09-25 | 5.29 | 5.27 | -0.04 | -0.75% | 5.27 | 5.34 | 1938709 | 102822.36 | 2.24% |
| 2025-09-24 | 5.29 | 5.31 | 0.00 | 0.00% | 5.22 | 5.37 | 3307115 | 174976.98 | 3.82% |
| 2025-09-23 | 5.40 | 5.31 | -0.14 | -2.57% | 5.28 | 5.40 | 3288737 | 175135.39 | 3.80% |
| 2025-09-22 | 5.41 | 5.45 | 0.02 | 0.37% | 5.35 | 5.45 | 2482954 | 134323.00 | 2.87% |
| 2025-09-19 | 5.58 | 5.43 | -0.23 | -4.06% | 5.43 | 5.68 | 4375647 | 241784.45 | 5.05% |
| 2025-09-18 | 5.63 | 5.66 | -0.03 | -0.53% | 5.55 | 5.88 | 7718498 | 437030.97 | 8.91% |
| 2025-09-17 | 5.60 | 5.69 | 0.09 | 1.61% | 5.56 | 5.74 | 4810400 | 271855.66 | 5.55% |
| 2025-09-16 | 5.55 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 3651160 | 203820.39 | 4.21% |
| 2025-09-15 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.60 | 2271460 | 126129.61 | 2.62% |
| 2025-09-12 | 5.62 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 3640738 | 202651.23 | 4.20% |
| 2025-09-11 | 5.46 | 5.63 | 0.15 | 2.74% | 5.43 | 5.66 | 4964628 | 276214.12 | 5.73% |
| 2025-09-10 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.54 | 2273800 | 124942.67 | 2.62% |
| 2025-09-09 | 5.46 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 3664294 | 201291.61 | 4.23% |
| 2025-09-08 | 5.48 | 5.49 | -0.02 | -0.36% | 5.42 | 5.51 | 2944970 | 161013.48 | 3.40% |
| 2025-09-05 | 5.52 | 5.51 | 0.02 | 0.36% | 5.38 | 5.53 | 3939542 | 214928.59 | 4.55% |
| 2025-09-04 | 5.39 | 5.49 | 0.08 | 1.48% | 5.37 | 5.58 | 5468189 | 299077.38 | 6.31% |
| 2025-09-03 | 5.70 | 5.41 | -0.27 | -4.75% | 5.34 | 5.73 | 5486040 | 305073.62 | 6.33% |
| 2025-09-02 | 5.80 | 5.68 | -0.12 | -2.07% | 5.63 | 5.80 | 5346080 | 304380.88 | 6.17% |
| 2025-09-01 | 5.85 | 5.80 | -0.04 | -0.68% | 5.75 | 5.89 | 4734994 | 274012.12 | 5.46% |
| 2025-08-29 | 5.95 | 5.84 | -0.10 | -1.68% | 5.81 | 6.00 | 7014898 | 412615.78 | 8.09% |
| 2025-08-28 | 5.75 | 5.94 | 0.13 | 2.24% | 5.66 | 5.94 | 9813784 | 571328.81 | 11.32% |
| 2025-08-27 | 5.85 | 5.81 | -0.05 | -0.85% | 5.78 | 6.12 | 11760385 | 704217.62 | 13.57% |
| 2025-08-26 | 5.79 | 5.86 | 0.05 | 0.86% | 5.74 | 6.12 | 10682236 | 634412.88 | 12.33% |
| 2025-08-25 | 5.77 | 5.81 | 0.10 | 1.75% | 5.71 | 5.88 | 10151962 | 586593.81 | 11.72% |
| 2025-08-22 | 5.54 | 5.71 | 0.10 | 1.78% | 5.53 | 5.75 | 8423244 | 477085.66 | 9.72% |
| 2025-08-21 | 5.75 | 5.61 | -0.02 | -0.36% | 5.55 | 5.79 | 7452770 | 421994.81 | 8.60% |
| 2025-08-20 | 5.60 | 5.63 | 0.00 | 0.00% | 5.53 | 5.73 | 8048210 | 452068.50 | 9.29% |
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
