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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.80 | 21.25 | 20.80 | 21.18 | +1.83% | 13.81 | 1.46% |
| 2025-12-16 | 21.73 | 21.88 | 20.80 | 20.80 | -4.32% | 13.29 | 1.40% |
| 2025-12-15 | 21.40 | 22.04 | 21.36 | 21.74 | +0.56% | 12.44 | 1.27% |
| 2025-12-12 | 21.24 | 21.75 | 21.05 | 21.62 | +1.69% | 11.64 | 1.21% |
| 2025-12-11 | 21.87 | 22.04 | 21.23 | 21.26 | -3.36% | 13.80 | 1.42% |
| 2025-12-10 | 22.18 | 22.21 | 21.56 | 22.00 | -3.00% | 21.65 | 2.20% |
| 2025-12-09 | 21.83 | 22.70 | 21.41 | 22.68 | +3.61% | 26.50 | 2.67% |
| 2025-12-08 | 21.60 | 21.94 | 21.54 | 21.89 | +0.23% | 10.68 | 1.09% |
| 2025-12-05 | 21.72 | 21.94 | 21.56 | 21.84 | +0.55% | 8.55 | 0.87% |
| 2025-12-04 | 21.88 | 21.99 | 21.60 | 21.72 | -1.36% | 7.97 | 0.81% |
| 2025-12-03 | 22.40 | 22.45 | 21.73 | 22.02 | -1.48% | 10.42 | 1.05% |
| 2025-12-02 | 22.91 | 22.94 | 22.29 | 22.35 | -4.16% | 15.16 | 1.49% |
| 2025-12-01 | 23.18 | 23.65 | 22.75 | 23.32 | +1.92% | 16.26 | 1.56% |
| 2025-11-28 | 22.80 | 23.27 | 22.56 | 22.88 | -0.52% | 10.49 | 1.02% |
| 2025-11-27 | 22.86 | 23.69 | 22.74 | 23.00 | +0.61% | 15.16 | 1.45% |
| 2025-11-26 | 23.40 | 23.65 | 22.77 | 22.86 | +0.57% | 12.49 | 1.20% |
| 2025-11-25 | 22.94 | 23.19 | 22.71 | 22.73 | +0.04% | 12.42 | 1.20% |
| 2025-11-24 | 23.13 | 23.30 | 22.22 | 22.72 | -1.09% | 14.32 | 1.40% |
| 2025-11-21 | 24.00 | 24.00 | 22.90 | 22.97 | -6.59% | 20.15 | 1.91% |
| 2025-11-20 | 25.60 | 25.66 | 24.40 | 24.59 | -5.09% | 25.52 | 2.26% |