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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.09 | 15.50 | 15.03 | 15.48 | +2.79% | 8.05 | 1.17% |
| 2025-06-23 | 15.04 | 15.15 | 14.89 | 15.06 | -1.12% | 6.25 | 0.92% |
| 2025-06-20 | 15.22 | 15.65 | 15.15 | 15.23 | +1.67% | 9.32 | 1.34% |
| 2025-06-19 | 15.38 | 15.45 | 14.97 | 14.98 | -2.66% | 6.36 | 0.93% |
| 2025-06-18 | 15.54 | 15.62 | 15.37 | 15.39 | -1.28% | 4.83 | 0.69% |
| 2025-06-17 | 15.64 | 15.71 | 15.48 | 15.59 | -0.45% | 4.39 | 0.63% |
| 2025-06-16 | 15.78 | 15.88 | 15.56 | 15.66 | -1.69% | 7.79 | 1.10% |
| 2025-06-13 | 15.91 | 15.93 | 15.64 | 15.93 | -0.44% | 8.89 | 1.25% |
| 2025-06-12 | 16.11 | 16.11 | 15.88 | 16.00 | -0.87% | 6.34 | 0.88% |
| 2025-06-11 | 15.95 | 16.45 | 15.93 | 16.14 | +1.13% | 7.13 | 0.98% |
| 2025-06-10 | 16.22 | 16.34 | 15.91 | 15.96 | -1.91% | 6.25 | 0.86% |
| 2025-06-09 | 16.04 | 16.33 | 15.95 | 16.27 | +1.12% | 5.76 | 0.79% |
| 2025-06-06 | 16.28 | 16.29 | 16.05 | 16.09 | -0.86% | 5.71 | 0.79% |
| 2025-06-05 | 16.30 | 16.34 | 16.17 | 16.23 | -0.49% | 3.86 | 0.53% |
| 2025-06-04 | 16.25 | 16.35 | 16.21 | 16.31 | +0.74% | 3.63 | 0.50% |
| 2025-06-03 | 16.10 | 16.26 | 16.06 | 16.19 | -0.61% | 4.21 | 0.58% |
| 2025-05-30 | 16.89 | 16.93 | 16.20 | 16.29 | -4.18% | 9.30 | 1.26% |
| 2025-05-29 | 16.92 | 17.05 | 16.84 | 17.00 | +0.71% | 3.42 | 0.45% |
| 2025-05-28 | 16.98 | 17.04 | 16.84 | 16.88 | -0.41% | 2.74 | 0.36% |
| 2025-05-27 | 17.07 | 17.13 | 16.89 | 16.95 | -1.05% | 3.12 | 0.41% |