通威股份 sh.600438
16.10
+3.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.79 | 21.06 | 20.56 | 20.61 | -0.87% | 15.13 | 1.62% |
| 2025-08-18 | 20.99 | 21.08 | 20.66 | 20.79 | -0.10% | 23.49 | 2.50% |
| 2025-08-15 | 19.48 | 21.17 | 19.42 | 20.81 | +6.39% | 31.25 | 3.38% |
| 2025-08-14 | 20.09 | 20.13 | 19.51 | 19.56 | -3.07% | 16.44 | 1.85% |
| 2025-08-13 | 20.29 | 20.42 | 20.10 | 20.18 | -0.88% | 12.21 | 1.34% |
| 2025-08-12 | 20.75 | 20.75 | 20.14 | 20.36 | -2.49% | 14.28 | 1.56% |
| 2025-08-11 | 20.29 | 21.04 | 20.23 | 20.88 | +3.62% | 17.07 | 1.84% |
| 2025-08-08 | 20.00 | 20.54 | 19.94 | 20.15 | +0.05% | 12.51 | 1.37% |
| 2025-08-07 | 20.38 | 20.50 | 19.96 | 20.14 | -1.37% | 11.71 | 1.29% |
| 2025-08-06 | 20.58 | 20.65 | 20.28 | 20.42 | -0.63% | 10.02 | 1.09% |
| 2025-08-05 | 20.11 | 20.58 | 19.96 | 20.55 | +2.39% | 12.15 | 1.33% |
| 2025-08-04 | 20.15 | 20.26 | 19.65 | 20.07 | -2.48% | 15.84 | 1.77% |
| 2025-08-01 | 20.12 | 21.35 | 20.00 | 20.58 | +0.73% | 21.83 | 2.34% |
| 2025-07-31 | 21.35 | 21.38 | 20.01 | 20.43 | -6.50% | 31.52 | 3.39% |
| 2025-07-30 | 21.26 | 22.60 | 21.18 | 21.85 | +2.53% | 30.52 | 3.10% |
| 2025-07-29 | 20.81 | 21.35 | 20.60 | 21.31 | +3.45% | 18.47 | 1.95% |
| 2025-07-28 | 20.70 | 21.04 | 20.41 | 20.60 | -2.51% | 16.12 | 1.73% |
| 2025-07-25 | 21.67 | 21.80 | 21.05 | 21.13 | -3.38% | 19.36 | 2.01% |
| 2025-07-24 | 20.75 | 22.15 | 20.65 | 21.87 | +3.26% | 29.42 | 3.06% |
| 2025-07-23 | 22.10 | 22.87 | 21.01 | 21.18 | -2.26% | 40.66 | 4.13% |