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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.15 | 20.32 | 19.90 | 20.02 | 0.00% | 14.10 | 1.56% |
| 2026-01-15 | 20.45 | 20.65 | 19.88 | 20.02 | -2.67% | 19.62 | 2.16% |
| 2026-01-14 | 20.65 | 21.05 | 20.33 | 20.57 | +0.59% | 22.99 | 2.46% |
| 2026-01-13 | 21.22 | 21.26 | 20.38 | 20.45 | -3.86% | 24.99 | 2.69% |
| 2026-01-12 | 20.53 | 21.59 | 20.52 | 21.27 | +2.11% | 25.84 | 2.71% |
| 2026-01-09 | 21.00 | 21.26 | 20.70 | 20.83 | -3.83% | 32.91 | 3.50% |
| 2026-01-08 | 21.40 | 21.90 | 21.26 | 21.66 | +0.05% | 16.66 | 1.71% |
| 2026-01-07 | 21.56 | 22.00 | 21.38 | 21.65 | +0.28% | 14.05 | 1.44% |
| 2026-01-06 | 21.11 | 21.63 | 21.00 | 21.59 | +2.27% | 15.30 | 1.58% |
| 2026-01-05 | 20.72 | 21.12 | 20.59 | 21.11 | +2.88% | 13.58 | 1.44% |
| 2025-12-31 | 20.92 | 21.04 | 20.50 | 20.52 | -2.33% | 11.19 | 1.20% |
| 2025-12-30 | 21.29 | 21.44 | 20.95 | 21.01 | -2.32% | 13.54 | 1.43% |
| 2025-12-29 | 21.70 | 22.12 | 21.47 | 21.51 | -1.33% | 13.51 | 1.38% |
| 2025-12-26 | 21.98 | 22.30 | 21.71 | 21.80 | +1.96% | 22.73 | 2.30% |
| 2025-12-25 | 20.92 | 21.42 | 20.78 | 21.38 | +1.62% | 12.57 | 1.32% |
| 2025-12-24 | 20.70 | 21.09 | 20.49 | 21.04 | +0.86% | 10.70 | 1.14% |
| 2025-12-23 | 20.81 | 21.13 | 20.42 | 20.86 | +0.10% | 13.29 | 1.42% |
| 2025-12-22 | 20.81 | 21.08 | 20.75 | 20.84 | +0.19% | 10.54 | 1.12% |
| 2025-12-19 | 20.72 | 21.21 | 20.68 | 20.80 | +0.19% | 12.20 | 1.29% |
| 2025-12-18 | 20.94 | 21.20 | 20.75 | 20.76 | -1.98% | 9.23 | 0.98% |