天风证券(601162)股票信息
| 股票代码 | 601162 |
| 股票名称 | 天风证券 |
| 最新价/元 | 4.30 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -10.04 |
| 买入/元 | 0.00 |
| 卖出/元 | 4.30 |
| 昨收/元 | 4.78 |
| 今开/元 | 4.30 |
| 最高/元 | 4.58 |
| 最低/元 | 4.30 |
| 成交量/手 | 20753788.34 |
| 成交额/万 | 899197.07 |
| 股净值/元 | 107.50 |
| 市净率 | 1.60 |
| 总市值/万 | 3726275.71 |
| 流通值/万 | 3726275.71 |
| 换手率/% | 23.95 |
| 入市日期 | 2018-10-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
天风证券(601162)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.30 | 4.30 | -0.48 | -10.04 | 20753788.34 | 899197.07 | 23.95 |
| 2024-10-10 | 5.84 | 4.78 | -0.53 | -9.98 | 36945362.65 | 1938815.89 | 42.63 |
| 2024-10-09 | 5.31 | 5.31 | 0.48 | 9.94 | 3882251.83 | 206147.57 | 4.48 |
| 2024-10-08 | 4.83 | 4.83 | 0.44 | 10.02 | 330252.88 | 15951.21 | 0.38 |
| 2024-09-30 | 4.39 | 4.39 | 0.40 | 10.03 | 912333.90 | 40051.46 | 1.05 |
| 2024-09-27 | 3.99 | 3.99 | 0.36 | 9.92 | 1397635.41 | 55765.65 | 1.61 |
| 2024-09-26 | 3.39 | 3.63 | 0.33 | 10.00 | 13080946.24 | 464647.49 | 15.09 |
| 2024-09-25 | 3.30 | 3.30 | 0.30 | 10.00 | 1016957.98 | 33559.61 | 1.17 |
| 2024-09-24 | 2.82 | 3.00 | 0.27 | 9.89 | 7219443.53 | 207133.97 | 8.33 |
| 2024-09-23 | 2.71 | 2.73 | -0.01 | -0.37 | 4415079.07 | 119892.78 | 5.09 |
| 2024-09-20 | 2.79 | 2.74 | -0.13 | -4.53 | 6941494.05 | 191229.40 | 8.01 |
| 2024-09-19 | 2.88 | 2.87 | 0.00 | 0.00 | 8810881.70 | 254988.99 | 10.17 |
| 2024-09-18 | 2.92 | 2.87 | -0.10 | -3.37 | 11184509.34 | 327764.10 | 12.91 |
| 2024-09-13 | 2.69 | 2.97 | 0.27 | 10.00 | 12796534.12 | 372110.35 | 14.77 |
| 2024-09-12 | 2.82 | 2.70 | -0.19 | -6.57 | 7161627.04 | 198263.00 | 8.26 |
| 2024-09-11 | 2.80 | 2.89 | 0.08 | 2.85 | 8409098.99 | 234847.18 | 9.70 |
| 2024-09-10 | 2.87 | 2.81 | -0.08 | -2.77 | 8511073.94 | 236893.67 | 9.82 |
| 2024-09-09 | 2.55 | 2.89 | 0.26 | 9.89 | 5557782.99 | 154806.83 | 6.41 |
| 2024-09-06 | 2.50 | 2.63 | 0.24 | 10.04 | 8448713.35 | 218333.70 | 9.75 |
| 2024-09-05 | 2.36 | 2.39 | 0.04 | 1.70 | 1161450.64 | 27695.15 | 1.34 |
| 2024-09-04 | 2.36 | 2.35 | -0.03 | -1.26 | 1243681.00 | 29486.85 | 1.44 |
| 2024-09-03 | 2.33 | 2.38 | 0.04 | 1.71 | 1252879.97 | 29705.64 | 1.45 |
| 2024-09-02 | 2.41 | 2.34 | -0.06 | -2.50 | 1906324.00 | 45396.75 | 2.20 |
| 2024-08-30 | 2.33 | 2.40 | 0.06 | 2.56 | 3815469.54 | 93473.89 | 4.40 |
| 2024-08-29 | 2.30 | 2.34 | 0.03 | 1.30 | 1618468.40 | 37904.16 | 1.87 |
| 2024-08-28 | 2.30 | 2.31 | 0.00 | 0.00 | 931351.02 | 21518.87 | 1.07 |
| 2024-08-27 | 2.33 | 2.31 | -0.03 | -1.28 | 1379979.90 | 31713.25 | 1.59 |
| 2024-08-26 | 2.34 | 2.34 | 0.01 | 0.43 | 1071630.17 | 25081.43 | 1.24 |
| 2024-08-23 | 2.34 | 2.33 | -0.02 | -0.85 | 1831732.05 | 42923.07 | 2.11 |
| 2024-08-22 | 2.46 | 2.35 | -0.09 | -3.69 | 2580907.20 | 61699.00 | 2.98 |
| 2024-08-21 | 2.44 | 2.44 | -0.02 | -0.81 | 1511412.69 | 36990.54 | 1.74 |
| 2024-08-20 | 2.48 | 2.46 | -0.03 | -1.21 | 2043266.23 | 50220.99 | 2.36 |
| 2024-08-19 | 2.56 | 2.49 | -0.10 | -3.86 | 3146966.13 | 79297.42 | 3.63 |
| 2024-08-16 | 2.57 | 2.59 | 0.01 | 0.39 | 4256153.54 | 112996.04 | 4.91 |
| 2024-08-15 | 2.53 | 2.58 | 0.02 | 0.78 | 3820666.22 | 99462.57 | 4.41 |
| 2024-08-14 | 2.58 | 2.56 | -0.08 | -3.03 | 3856049.87 | 99253.72 | 4.45 |
| 2024-08-13 | 2.47 | 2.64 | 0.18 | 7.32 | 5817142.36 | 150473.91 | 6.71 |
| 2024-08-12 | 2.45 | 2.46 | -0.02 | -0.81 | 2521955.19 | 62239.50 | 2.91 |
| 2024-08-09 | 2.53 | 2.48 | -0.07 | -2.75 | 3919911.89 | 99139.09 | 4.52 |
| 2024-08-08 | 2.41 | 2.55 | 0.14 | 5.81 | 6018742.04 | 153652.42 | 6.95 |
| 2024-08-07 | 2.42 | 2.41 | -0.03 | -1.23 | 1472422.03 | 35657.95 | 1.70 |
| 2024-08-06 | 2.48 | 2.44 | -0.02 | -0.81 | 2389082.86 | 58051.98 | 2.76 |
| 2024-08-05 | 2.44 | 2.46 | 0.00 | 0.00 | 3110039.26 | 76993.95 | 3.59 |
| 2024-08-02 | 2.50 | 2.46 | -0.08 | -3.15 | 3204466.60 | 79860.44 | 3.70 |
| 2024-08-01 | 2.53 | 2.54 | 0.01 | 0.40 | 4900268.89 | 124950.22 | 5.65 |
| 2024-07-31 | 2.30 | 2.53 | 0.23 | 10.00 | 3401900.20 | 83416.10 | 3.93 |
| 2024-07-30 | 2.27 | 2.30 | 0.04 | 1.77 | 1836631.97 | 42320.13 | 2.12 |
| 2024-07-29 | 2.28 | 2.26 | -0.04 | -1.74 | 1413448.40 | 32156.05 | 1.63 |
| 2024-07-26 | 2.25 | 2.30 | 0.03 | 1.32 | 2182863.11 | 49862.81 | 2.52 |
| 2024-07-25 | 2.16 | 2.27 | 0.11 | 5.09 | 2566591.83 | 57563.63 | 2.96 |
| 2024-07-24 | 2.21 | 2.16 | -0.07 | -3.14 | 1798304.37 | 39331.98 | 2.08 |
| 2024-07-23 | 2.20 | 2.23 | 0.02 | 0.91 | 2937984.77 | 66924.64 | 3.39 |
| 2024-07-22 | 2.22 | 2.21 | 0.01 | 0.46 | 1156014.30 | 25539.52 | 1.33 |
| 2024-07-19 | 2.18 | 2.20 | 0.02 | 0.92 | 1221463.72 | 26778.22 | 1.41 |
| 2024-07-18 | 2.17 | 2.18 | 0.01 | 0.46 | 1296795.35 | 27861.14 | 1.50 |
| 2024-07-17 | 2.18 | 2.17 | -0.01 | -0.46 | 745835.27 | 16228.44 | 0.86 |
| 2024-07-16 | 2.17 | 2.18 | 0.01 | 0.46 | 562527.82 | 12260.72 | 0.65 |
| 2024-07-15 | 2.18 | 2.17 | -0.02 | -0.91 | 694425.00 | 15127.34 | 0.80 |
| 2024-07-12 | 2.20 | 2.19 | -0.01 | -0.46 | 939364.70 | 20636.51 | 1.08 |
| 2024-07-11 | 2.18 | 2.20 | 0.05 | 2.33 | 1223191.26 | 26818.70 | 1.41 |
| 2024-07-10 | 2.14 | 2.15 | -0.01 | -0.46 | 1096372.15 | 23641.20 | 1.27 |
| 2024-07-09 | 2.13 | 2.16 | 0.03 | 1.41 | 1335796.23 | 28578.85 | 1.54 |
| 2024-07-08 | 2.19 | 2.13 | -0.08 | -3.62 | 1246937.95 | 26816.63 | 1.44 |
| 2024-07-05 | 2.16 | 2.21 | 0.04 | 1.84 | 1269613.15 | 27808.06 | 1.47 |
| 2024-07-04 | 2.24 | 2.17 | -0.06 | -2.69 | 1248160.10 | 27379.24 | 1.44 |
| 2024-07-03 | 2.21 | 2.23 | 0.01 | 0.45 | 945534.07 | 21156.87 | 1.09 |
| 2024-07-02 | 2.20 | 2.22 | 0.02 | 0.91 | 1311651.30 | 29192.69 | 1.51 |
| 2024-07-01 | 2.18 | 2.20 | 0.02 | 0.92 | 1015076.36 | 22184.00 | 1.17 |
| 2024-06-28 | 2.22 | 2.18 | -0.04 | -1.80 | 1456030.46 | 32256.66 | 1.68 |
| 2024-06-27 | 2.26 | 2.22 | -0.05 | -2.20 | 1078376.36 | 24125.14 | 1.24 |
| 2024-06-26 | 2.20 | 2.27 | 0.06 | 2.72 | 1236443.70 | 27655.54 | 1.43 |
| 2024-06-25 | 2.23 | 2.21 | -0.02 | -0.90 | 1260953.83 | 27913.30 | 1.46 |
| 2024-06-24 | 2.27 | 2.23 | -0.05 | -2.19 | 1387470.44 | 31094.92 | 1.60 |
| 2024-06-21 | 2.28 | 2.28 | 0.00 | 0.00 | 1026537.19 | 23468.71 | 1.18 |
| 2024-06-20 | 2.34 | 2.28 | -0.07 | -2.98 | 1710806.80 | 39354.88 | 1.97 |
| 2024-06-19 | 2.36 | 2.35 | 0.00 | 0.00 | 2061104.01 | 48982.01 | 2.38 |
| 2024-06-18 | 2.31 | 2.35 | 0.04 | 1.73 | 1522873.16 | 35636.45 | 1.76 |
| 2024-06-17 | 2.28 | 2.31 | -0.01 | -0.43 | 1759503.97 | 40489.71 | 2.03 |
| 2024-06-14 | 2.30 | 2.32 | 0.04 | 1.75 | 3218495.95 | 74321.59 | 3.71 |
| 2024-06-13 | 2.37 | 2.28 | -0.09 | -3.80 | 4264387.57 | 97341.04 | 4.92 |
| 2024-06-12 | 2.37 | 2.37 | -0.02 | -0.84 | 2339881.34 | 55603.36 | 2.70 |
| 2024-06-11 | 2.40 | 2.39 | 0.02 | 0.84 | 3387410.27 | 80965.45 | 3.91 |
| 2024-06-07 | 2.63 | 2.37 | -0.26 | -9.89 | 3344972.15 | 82034.78 | 3.86 |
| 2024-06-06 | 2.75 | 2.63 | -0.12 | -4.36 | 1581691.24 | 42391.71 | 1.83 |
| 2024-06-05 | 2.77 | 2.75 | -0.02 | -0.72 | 522214.63 | 14397.02 | 0.60 |
| 2024-06-04 | 2.75 | 2.77 | 0.02 | 0.73 | 599919.70 | 16547.94 | 0.69 |
| 2024-06-03 | 2.80 | 2.75 | -0.06 | -2.14 | 1021951.19 | 28275.06 | 1.18 |
| 2024-05-31 | 2.81 | 2.81 | 0.01 | 0.36 | 508516.03 | 14281.40 | 0.59 |
| 2024-05-30 | 2.80 | 2.80 | -0.01 | -0.36 | 659986.14 | 18488.89 | 0.76 |
| 2024-05-29 | 2.81 | 2.81 | 0.00 | 0.00 | 642322.03 | 18109.77 | 0.74 |
| 2024-05-28 | 2.84 | 2.81 | -0.03 | -1.06 | 693911.02 | 19582.16 | 0.80 |
| 2024-05-27 | 2.84 | 2.84 | 0.01 | 0.35 | 776591.80 | 21985.81 | 0.90 |
| 2024-05-24 | 2.85 | 2.83 | -0.03 | -1.05 | 671672.52 | 19153.31 | 0.78 |
| 2024-05-23 | 2.89 | 2.86 | -0.04 | -1.38 | 1025415.10 | 29416.70 | 1.18 |
| 2024-05-22 | 2.88 | 2.90 | 0.02 | 0.69 | 806406.34 | 23343.58 | 0.93 |
| 2024-05-21 | 2.90 | 2.88 | -0.02 | -0.69 | 690647.27 | 19967.81 | 0.80 |
| 2024-05-20 | 2.92 | 2.90 | -0.02 | -0.69 | 1063394.96 | 31032.75 | 1.23 |
| 2024-05-17 | 2.88 | 2.92 | 0.04 | 1.39 | 1008715.54 | 29200.37 | 1.16 |
| 2024-05-16 | 2.90 | 2.88 | -0.02 | -0.69 | 1138602.21 | 33050.28 | 1.31 |
| 2024-05-15 | 2.97 | 2.90 | -0.04 | -1.36 | 1472229.80 | 43209.77 | 1.70 |
日K线
周K线
月K线
