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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.95 | 17.39 | 16.80 | 17.13 | +1.72% | 5.43 | 0.70% |
| 2025-05-23 | 16.90 | 17.22 | 16.84 | 16.84 | -0.88% | 4.32 | 0.56% |
| 2025-05-22 | 17.07 | 17.17 | 16.92 | 16.99 | -1.11% | 3.17 | 0.41% |
| 2025-05-21 | 17.04 | 17.25 | 17.01 | 17.18 | +0.17% | 4.58 | 0.59% |
| 2025-05-20 | 17.00 | 17.18 | 16.78 | 17.15 | +1.00% | 5.23 | 0.68% |
| 2025-05-19 | 17.10 | 17.12 | 16.87 | 16.98 | -1.39% | 5.37 | 0.70% |
| 2025-05-16 | 17.10 | 17.44 | 17.10 | 17.22 | +0.12% | 5.92 | 0.76% |
| 2025-05-15 | 17.75 | 17.75 | 17.17 | 17.20 | -3.32% | 9.03 | 1.16% |
| 2025-05-14 | 18.00 | 18.25 | 17.62 | 17.79 | -3.05% | 17.39 | 2.16% |
| 2025-05-13 | 17.60 | 18.77 | 17.60 | 18.35 | +7.56% | 29.76 | 3.59% |
| 2025-05-12 | 16.65 | 17.10 | 16.65 | 17.06 | +3.39% | 7.92 | 1.04% |
| 2025-05-09 | 16.93 | 16.93 | 16.47 | 16.50 | -2.37% | 4.48 | 0.60% |
| 2025-05-08 | 16.60 | 16.94 | 16.58 | 16.90 | +1.20% | 4.95 | 0.65% |
| 2025-05-07 | 16.85 | 16.90 | 16.52 | 16.70 | +0.42% | 4.84 | 0.65% |
| 2025-05-06 | 16.38 | 16.63 | 16.38 | 16.63 | +1.96% | 5.41 | 0.73% |