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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.26 | 18.79 | 18.20 | 18.24 | 0.00% | 13.48 | 1.63% |
| 2026-04-20 | 17.80 | 18.71 | 17.60 | 18.24 | +3.58% | 18.68 | 2.28% |
| 2026-04-17 | 17.41 | 17.65 | 17.32 | 17.61 | +0.11% | 7.82 | 0.99% |
| 2026-04-16 | 17.49 | 17.98 | 17.42 | 17.59 | +1.44% | 11.73 | 1.48% |
| 2026-04-15 | 17.57 | 17.68 | 17.29 | 17.34 | -1.59% | 9.12 | 1.16% |
| 2026-04-14 | 17.50 | 17.79 | 17.40 | 17.62 | +0.28% | 17.63 | 2.23% |
| 2026-04-13 | 16.26 | 17.92 | 16.18 | 17.57 | +7.86% | 25.40 | 3.27% |
| 2026-04-10 | 16.15 | 16.49 | 16.11 | 16.29 | +1.69% | 5.97 | 0.81% |
| 2026-04-09 | 16.20 | 16.20 | 15.96 | 16.02 | -2.32% | 5.35 | 0.74% |
| 2026-04-08 | 15.89 | 16.40 | 15.76 | 16.40 | +4.86% | 8.86 | 1.22% |
| 2026-04-07 | 15.59 | 15.74 | 15.49 | 15.64 | +0.19% | 4.16 | 0.59% |
| 2026-04-03 | 16.11 | 16.19 | 15.60 | 15.61 | -3.70% | 7.51 | 1.06% |
| 2026-04-02 | 16.80 | 16.80 | 16.07 | 16.21 | -2.88% | 8.48 | 1.15% |
| 2026-04-01 | 16.70 | 16.86 | 16.48 | 16.69 | +1.03% | 6.05 | 0.81% |
| 2026-03-31 | 16.72 | 16.85 | 16.48 | 16.52 | -1.37% | 5.54 | 0.74% |
| 2026-03-30 | 16.75 | 17.05 | 16.46 | 16.75 | -1.35% | 6.50 | 0.87% |
| 2026-03-27 | 16.49 | 17.15 | 16.46 | 16.98 | +1.31% | 7.77 | 1.03% |
| 2026-03-26 | 17.40 | 17.40 | 16.71 | 16.76 | -3.95% | 11.06 | 1.45% |
| 2026-03-25 | 17.30 | 17.59 | 17.21 | 17.45 | +0.17% | 8.94 | 1.14% |
| 2026-03-24 | 18.07 | 18.26 | 17.02 | 17.42 | -2.90% | 15.71 | 2.01% |