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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.83 | 25.96 | 24.20 | 25.91 | +4.14% | 28.90 | 2.55% |
| 2025-11-18 | 25.08 | 25.68 | 24.63 | 24.88 | -1.35% | 15.61 | 1.39% |
| 2025-11-17 | 25.46 | 25.59 | 24.59 | 25.22 | -2.10% | 27.18 | 2.41% |
| 2025-11-14 | 25.17 | 27.20 | 24.84 | 25.76 | +0.55% | 38.16 | 3.26% |
| 2025-11-13 | 25.09 | 26.30 | 25.09 | 25.62 | +2.07% | 41.74 | 3.61% |
| 2025-11-12 | 26.45 | 26.60 | 24.05 | 25.10 | -6.06% | 57.15 | 5.10% |
| 2025-11-11 | 26.90 | 27.75 | 26.55 | 26.72 | -1.62% | 38.61 | 3.16% |
| 2025-11-10 | 27.20 | 27.67 | 26.41 | 27.16 | +1.91% | 62.65 | 5.12% |
| 2025-11-07 | 24.80 | 27.46 | 24.75 | 26.65 | +6.77% | 81.90 | 6.80% |
| 2025-11-06 | 24.40 | 25.50 | 24.08 | 24.96 | +2.30% | 31.44 | 2.82% |
| 2025-11-05 | 23.82 | 25.10 | 23.60 | 24.40 | +0.41% | 26.58 | 2.44% |
| 2025-11-04 | 25.19 | 25.27 | 24.06 | 24.30 | -3.61% | 21.38 | 1.94% |
| 2025-11-03 | 25.00 | 25.46 | 24.51 | 25.21 | +1.74% | 29.64 | 2.63% |
| 2025-10-31 | 24.58 | 26.02 | 24.57 | 24.78 | 0.00% | 26.56 | 2.34% |
| 2025-10-30 | 24.96 | 25.68 | 24.61 | 24.78 | -0.36% | 42.03 | 3.71% |
| 2025-10-29 | 22.40 | 24.87 | 22.40 | 24.87 | +10.00% | 44.03 | 4.07% |
| 2025-10-28 | 23.11 | 23.37 | 22.52 | 22.61 | -1.40% | 15.24 | 1.48% |
| 2025-10-27 | 22.60 | 23.42 | 22.51 | 22.93 | +3.24% | 25.83 | 2.50% |
| 2025-10-24 | 22.80 | 23.04 | 22.00 | 22.21 | -2.89% | 24.89 | 2.47% |
| 2025-10-23 | 22.31 | 22.95 | 21.61 | 22.87 | +1.78% | 17.06 | 1.69% |