天风证券（601162）历史行情
以下为天风证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.530 | 3.480 | 3.540 | 3.460 | -0.040 | -1.136% | 111.43万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.510 | 3.520 | 3.580 | 3.500 | -0.030 | -0.845% | 115.71万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.550 | 3.550 | 3.570 | 3.520 | -0.010 | -0.281% | 76.99万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.550 | 3.560 | 3.590 | 3.520 | 0.000 | 0.000% | 96.54万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.580 | 3.560 | 3.600 | 3.540 | -0.020 | -0.559% | 79.04万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.500 | 3.580 | 3.590 | 3.480 | 0.090 | 2.579% | 129.48万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.550 | 3.490 | 3.590 | 3.480 | -0.070 | -1.966% | 87.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 6,480.88万 | 2.30亿 | 0.754% |
| 2026-10-06 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 6,480.88万 | 2.30亿 | 0.754% |
| 2026-10-05 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 6,480.88万 | 2.30亿 | 0.754% |
| 2026-10-02 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 6,480.88万 | 2.30亿 | 0.754% |
| 2026-10-01 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 6,480.88万 | 2.30亿 | 0.754% |
| 2026-09-30 | 3.570 | 3.560 | 3.580 | 3.530 | 0.000 | 0.000% | 64.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.480 | 3.560 | 3.590 | 3.480 | 0.070 | 2.006% | 109.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.570 | 3.490 | 3.590 | 3.480 | -0.110 | -3.056% | 125.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.660 | 3.600 | 3.680 | 3.580 | -0.070 | -1.907% | 9,689.55万 | 3.50亿 | 1.127% |
| 2026-09-24 | 3.660 | 3.600 | 3.680 | 3.580 | -0.070 | -1.907% | 96.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.720 | 3.670 | 3.750 | 3.660 | -0.050 | -1.344% | 107.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.700 | 3.720 | 3.820 | 3.690 | 0.030 | 0.813% | 192.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.640 | 3.690 | 3.710 | 3.630 | 0.060 | 1.653% | 142.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.570 | 3.630 | 3.650 | 3.570 | 0.070 | 1.966% | 130.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.590 | 3.560 | 3.600 | 3.550 | -0.050 | -1.385% | 83.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.550 | 3.610 | 3.630 | 3.510 | 0.050 | 1.404% | 111.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.570 | 3.560 | 3.590 | 3.550 | -0.020 | -0.559% | 73.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.580 | 3.580 | 3.600 | 3.550 | -0.030 | -0.831% | 92.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.740 | 3.610 | 3.750 | 3.580 | -0.160 | -4.244% | 235.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.700 | 3.770 | 3.810 | 3.680 | 0.060 | 1.617% | 177.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.750 | 3.710 | 3.760 | 3.700 | -0.050 | -1.330% | 113.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.760 | 3.760 | 3.820 | 3.740 | 0.000 | 0.000% | 105.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.830 | 3.760 | 3.850 | 3.750 | -0.070 | -1.828% | 187.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.830 | 3.830 | 3.910 | 3.810 | 0.040 | 1.055% | 262.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.800 | 3.790 | 3.860 | 3.770 | 0.000 | 0.000% | 176.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.790 | 3.870 | 3.770 | -0.100 | -2.571% | 170.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.830 | 3.890 | 3.900 | 3.800 | 0.040 | 1.039% | 227.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.850 | 3.850 | 3.890 | 3.770 | 0.030 | 0.785% | 210.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.840 | 3.820 | 3.870 | 3.800 | -0.020 | -0.521% | 167.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.750 | 3.840 | 3.860 | 3.740 | 0.060 | 1.587% | 294.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.630 | 3.780 | 3.780 | 3.630 | 0.140 | 3.846% | 281.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.590 | 3.640 | 3.650 | 3.590 | 0.030 | 0.831% | 83.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.600 | 3.610 | 3.630 | 3.580 | 0.000 | 0.000% | 81.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.590 | 3.610 | 3.620 | 3.550 | 0.010 | 0.278% | 83.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.560 | 3.600 | 3.610 | 3.540 | 0.040 | 1.124% | 89.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.620 | 3.560 | 3.660 | 3.550 | -0.080 | -2.198% | 131.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.710 | 3.640 | 3.720 | 3.620 | -0.090 | -2.413% | 146.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.710 | 3.730 | 3.740 | 3.670 | 0.000 | 0.000% | 129.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.780 | 3.730 | 3.800 | 3.710 | -0.070 | -1.842% | 153.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.730 | 3.800 | 3.880 | 3.730 | 0.070 | 1.877% | 329.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.610 | 3.730 | 3.770 | 3.600 | 0.110 | 3.039% | 212.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.620 | 3.620 | 3.650 | 3.610 | -0.010 | -0.275% | 80.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.630 | 3.630 | 3.660 | 3.620 | 0.000 | 0.000% | 96.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.640 | 3.630 | 3.650 | 3.580 | -0.030 | -0.820% | 124.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.730 | 3.660 | 3.740 | 3.640 | -0.090 | -2.400% | 156.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.750 | 3.750 | 3.780 | 3.730 | 0.000 | 0.000% | 153.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.740 | 3.750 | 3.760 | 3.720 | 0.030 | 0.806% | 116.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.680 | 3.720 | 3.730 | 3.660 | 0.010 | 0.270% | 105.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.700 | 3.710 | 3.740 | 3.690 | 0.020 | 0.542% | 147.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.680 | 3.690 | 3.770 | 3.670 | -0.010 | -0.270% | 166.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.700 | 3.710 | 3.590 | 0.090 | 2.493% | 176.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.610 | 3.610 | 3.650 | 3.580 | -0.030 | -0.824% | 111.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.640 | 3.650 | 3.540 | 0.070 | 1.961% | 134.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.670 | 3.570 | 3.700 | 3.560 | -0.130 | -3.514% | 152.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.630 | 3.700 | 3.720 | 3.620 | 0.070 | 1.928% | 182.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.690 | 3.630 | 3.700 | 3.610 | -0.090 | -2.419% | 235.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.750 | 3.720 | 3.820 | 3.680 | -0.070 | -1.847% | 295.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.720 | 3.790 | 3.850 | 3.700 | 0.010 | 0.265% | 306.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.830 | 3.780 | 4.050 | 3.780 | -0.070 | -1.818% | 462.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.850 | 3.920 | 3.810 | -0.070 | -1.786% | 263.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.790 | 3.920 | 3.940 | 3.750 | 0.080 | 2.083% | 378.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.760 | 3.840 | 3.870 | 3.700 | 0.030 | 0.787% | 327.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.730 | 3.810 | 3.890 | 3.700 | 0.090 | 2.419% | 402.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.740 | 3.720 | 3.770 | 3.650 | -0.080 | -2.105% | 301.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.750 | 3.800 | 3.850 | 3.700 | 0.160 | 4.396% | 440.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.650 | 3.640 | 3.760 | 3.570 | -0.050 | -1.355% | 250.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.620 | 3.690 | 3.800 | 3.540 | 0.060 | 1.653% | 363.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.710 | 3.630 | 3.740 | 3.610 | -0.050 | -1.359% | 232.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.700 | 3.680 | 3.760 | 3.630 | -0.010 | -0.271% | 307.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.760 | 3.690 | 3.820 | 3.670 | -0.020 | -0.539% | 567.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.380 | 3.710 | 3.710 | 3.360 | 0.340 | 10.089% | 445.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.330 | 3.370 | 3.420 | 3.320 | 0.010 | 0.298% | 152.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.410 | 3.360 | 3.470 | 3.330 | -0.050 | -1.466% | 201.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.550 | 3.410 | 3.660 | 3.410 | -0.180 | -5.014% | 314.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.460 | 3.590 | 3.640 | 3.440 | 0.150 | 4.360% | 466.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.520 | 3.440 | 3.600 | 3.410 | -0.160 | -4.444% | 434.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.380 | 3.600 | 3.720 | 3.350 | 0.220 | 6.509% | 699.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.150 | 3.380 | 3.380 | 3.140 | 0.210 | 6.625% | 292.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.300 | 3.170 | 3.310 | 3.170 | -0.140 | -4.230% | 132.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.340 | 3.310 | 3.400 | 3.280 | -0.030 | -0.898% | 132.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.260 | 3.340 | 3.360 | 3.230 | 0.040 | 1.212% | 182.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.160 | 3.300 | 3.440 | 3.160 | 0.140 | 4.430% | 282.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.070 | 3.160 | 3.180 | 3.050 | 0.100 | 3.268% | 178.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.100 | 3.060 | 3.130 | 3.040 | -0.060 | -1.923% | 93.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.090 | 3.120 | 3.140 | 3.070 | 0.010 | 0.322% | 106.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.110 | 3.110 | 3.120 | 3.060 | 0.010 | 0.323% | 95.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.150 | 3.100 | 3.210 | 3.090 | -0.100 | -3.125% | 105.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.220 | 3.200 | 3.250 | 3.200 | -0.020 | -0.621% | 81.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.290 | 3.220 | 3.310 | 3.190 | -0.080 | -2.424% | 104.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.330 | 3.300 | 3.350 | 3.300 | -0.040 | -1.198% | 83.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.360 | 3.340 | 3.370 | 3.320 | -0.020 | -0.595% | 75.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.330 | 3.360 | 3.370 | 3.320 | 0.010 | 0.299% | 72.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.350 | 3.350 | 3.410 | 3.340 | 0.000 | 0.000% | 104.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.400 | 3.350 | 3.420 | 3.310 | -0.050 | -1.471% | 101.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.460 | 3.400 | 3.510 | 3.400 | -0.070 | -2.017% | 92.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.470 | 3.470 | 3.510 | 3.440 | -0.010 | -0.287% | 96.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.480 | 3.480 | 3.510 | 3.440 | 0.010 | 0.288% | 98.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.560 | 3.470 | 3.570 | 3.460 | -0.080 | -2.254% | 131.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.560 | 3.550 | 3.660 | 3.550 | 0.000 | 0.000% | 168.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.590 | 3.550 | 3.590 | 3.550 | -0.050 | -1.389% | 79.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.600 | 3.600 | 3.620 | 3.560 | 0.010 | 0.279% | 94.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.580 | 3.590 | 3.630 | 3.580 | -0.010 | -0.278% | 82.68万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.680 | 3.600 | 3.700 | 3.590 | -0.080 | -2.174% | 145.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.800 | 3.680 | 3.810 | 3.680 | -0.120 | -3.158% | 156.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.800 | 3.800 | 3.820 | 3.760 | -0.020 | -0.524% | 115.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.830 | 3.820 | 3.860 | 3.790 | -0.010 | -0.261% | 164.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.770 | 3.830 | 3.860 | 3.740 | 0.060 | 1.592% | 207.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.780 | 3.770 | 3.810 | 3.750 | -0.020 | -0.528% | 110.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.820 | 3.790 | 3.840 | 3.750 | 0.010 | 0.265% | 172.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.600 | 3.780 | 3.900 | 3.590 | 0.200 | 5.587% | 359.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.640 | 3.580 | 3.650 | 3.560 | -0.130 | -3.504% | 258.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.690 | 3.710 | 3.730 | 3.680 | 0.010 | 0.270% | 93.66万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.700 | 3.700 | 3.780 | 3.690 | -0.020 | -0.538% | 122.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.680 | 3.720 | 3.720 | 3.640 | 0.040 | 1.087% | 94.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.720 | 3.680 | 3.740 | 3.670 | -0.060 | -1.604% | 86.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.780 | 3.740 | 3.800 | 3.730 | -0.050 | -1.319% | 94.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.760 | 3.790 | 3.810 | 3.740 | 0.020 | 0.531% | 95.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.820 | 3.770 | 3.830 | 3.760 | -0.060 | -1.567% | 90.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.810 | 3.830 | 3.840 | 3.790 | 0.000 | 0.000% | 109.07万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.800 | 3.800 | 3.820 | 3.770 | 0.000 | 0.000% | 82.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.760 | 3.800 | 3.820 | 3.740 | 0.050 | 1.330% | 137.80万 | 5.22亿 | 1.600% |
| 2026-04-15 | 3.810 | 3.750 | 3.810 | 3.740 | 0.000 | 0.000% | 76.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.790 | 3.780 | 3.810 | 3.730 | 0.010 | 0.265% | 101.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.720 | 3.770 | 3.820 | 3.700 | 0.000 | 0.000% | 135.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.680 | 3.750 | 3.850 | 3.680 | 0.000 | 0.000% | 252.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.700 | 3.650 | 3.700 | 3.640 | 0.000 | 0.000% | 95.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.650 | 3.740 | 3.740 | 3.630 | 0.000 | 0.000% | 183.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.590 | 3.580 | 3.620 | 3.550 | 0.000 | 0.000% | 69.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.650 | 3.600 | 3.670 | 3.590 | 0.000 | 0.000% | 58.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.720 | 3.640 | 3.720 | 3.630 | 0.000 | 0.000% | 89.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.740 | 3.730 | 3.760 | 3.700 | 0.000 | 0.000% | 65.81万 | 0.00亿 | 0.000% |