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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.50 | 22.00 | 20.38 | 21.67 | +5.55% | 34.83 | 3.64% |
| 2025-07-21 | 20.34 | 20.80 | 20.17 | 20.53 | +0.83% | 15.39 | 1.66% |
| 2025-07-18 | 21.00 | 21.49 | 20.31 | 20.36 | -2.07% | 19.88 | 2.14% |
| 2025-07-17 | 20.85 | 21.11 | 20.15 | 20.79 | +0.78% | 27.06 | 2.93% |
| 2025-07-16 | 19.95 | 20.84 | 19.51 | 20.63 | +2.33% | 27.37 | 3.02% |
| 2025-07-15 | 20.39 | 20.91 | 20.03 | 20.16 | -2.28% | 23.95 | 2.62% |
| 2025-07-14 | 20.39 | 21.03 | 20.32 | 20.63 | +1.18% | 24.89 | 2.68% |
| 2025-07-11 | 20.69 | 20.90 | 20.26 | 20.39 | -2.02% | 25.74 | 2.79% |
| 2025-07-10 | 20.26 | 21.64 | 20.03 | 20.81 | +2.66% | 41.62 | 4.43% |
| 2025-07-09 | 20.00 | 20.87 | 19.84 | 20.27 | +1.25% | 37.92 | 4.13% |
| 2025-07-08 | 18.35 | 20.02 | 18.18 | 20.02 | +10.00% | 28.02 | 3.22% |
| 2025-07-07 | 18.05 | 18.56 | 17.90 | 18.20 | -0.87% | 12.65 | 1.54% |
| 2025-07-04 | 18.49 | 18.78 | 17.86 | 18.36 | +0.22% | 24.53 | 3.00% |
| 2025-07-03 | 18.00 | 18.47 | 17.43 | 18.32 | +2.92% | 38.42 | 4.74% |
| 2025-07-02 | 16.50 | 17.80 | 16.50 | 17.80 | +10.01% | 33.91 | 4.37% |
| 2025-07-01 | 16.47 | 16.58 | 16.11 | 16.18 | -3.40% | 11.55 | 1.58% |
| 2025-06-30 | 16.20 | 17.00 | 16.00 | 16.75 | +7.03% | 26.85 | 3.62% |
| 2025-06-27 | 15.76 | 16.04 | 15.53 | 15.65 | -0.13% | 9.32 | 1.32% |
| 2025-06-26 | 15.76 | 16.36 | 15.65 | 15.67 | 0.00% | 14.44 | 2.01% |
| 2025-06-25 | 15.47 | 15.67 | 15.29 | 15.67 | +1.23% | 8.19 | 1.17% |