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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.33 | 18.36 | 18.00 | 18.01 | -2.23% | 9.89 | 1.21% |
| 2026-02-12 | 18.67 | 18.73 | 18.41 | 18.42 | -1.34% | 6.95 | 0.83% |
| 2026-02-11 | 18.75 | 18.96 | 18.64 | 18.67 | -0.95% | 6.31 | 0.75% |
| 2026-02-10 | 18.92 | 19.18 | 18.79 | 18.85 | -1.21% | 9.34 | 1.10% |
| 2026-02-09 | 18.80 | 19.49 | 18.79 | 19.08 | +2.75% | 18.75 | 2.16% |
| 2026-02-06 | 18.19 | 18.81 | 18.02 | 18.57 | +1.09% | 11.15 | 1.34% |
| 2026-02-05 | 19.34 | 19.34 | 18.30 | 18.37 | -6.08% | 19.62 | 2.33% |
| 2026-02-04 | 18.68 | 19.58 | 18.60 | 19.56 | +4.82% | 24.63 | 2.85% |
| 2026-02-03 | 18.20 | 18.69 | 18.02 | 18.66 | +4.60% | 14.93 | 1.80% |
| 2026-02-02 | 18.50 | 18.58 | 17.79 | 17.84 | -1.98% | 10.27 | 1.25% |
| 2026-01-30 | 18.80 | 19.00 | 18.01 | 18.20 | -4.51% | 17.23 | 2.08% |
| 2026-01-29 | 19.00 | 19.44 | 18.81 | 19.06 | +0.21% | 14.01 | 1.63% |
| 2026-01-28 | 19.40 | 19.59 | 18.88 | 19.02 | -2.46% | 16.94 | 1.97% |
| 2026-01-27 | 19.48 | 19.78 | 18.75 | 19.50 | -0.51% | 17.90 | 2.07% |
| 2026-01-26 | 20.36 | 20.50 | 19.55 | 19.60 | -3.35% | 20.07 | 2.25% |
| 2026-01-23 | 19.00 | 20.50 | 18.95 | 20.28 | +7.76% | 37.58 | 4.17% |
| 2026-01-22 | 18.47 | 19.16 | 18.46 | 18.82 | +1.78% | 14.49 | 1.71% |
| 2026-01-21 | 18.51 | 18.69 | 18.30 | 18.49 | -0.54% | 9.78 | 1.17% |
| 2026-01-20 | 19.26 | 19.44 | 18.50 | 18.59 | -3.53% | 17.22 | 2.03% |
| 2026-01-19 | 19.00 | 19.49 | 18.88 | 19.27 | -3.75% | 19.10 | 2.21% |