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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.93 | 23.07 | 22.38 | 22.47 | -2.64% | 11.54 | 1.13% |
| 2025-10-21 | 23.10 | 23.56 | 22.67 | 23.08 | +0.22% | 15.68 | 1.51% |
| 2025-10-20 | 23.98 | 23.98 | 22.85 | 23.03 | -2.42% | 16.53 | 1.58% |
| 2025-10-17 | 24.80 | 25.24 | 23.50 | 23.60 | -4.99% | 28.43 | 2.61% |
| 2025-10-16 | 24.00 | 24.99 | 23.90 | 24.84 | +1.93% | 31.69 | 2.86% |
| 2025-10-15 | 23.12 | 24.90 | 23.01 | 24.37 | +5.41% | 43.03 | 3.96% |
| 2025-10-14 | 21.89 | 23.99 | 21.83 | 23.12 | +5.57% | 46.51 | 4.44% |
| 2025-10-13 | 20.70 | 21.97 | 20.63 | 21.90 | +0.50% | 15.90 | 1.65% |
| 2025-10-10 | 22.72 | 22.90 | 21.67 | 21.79 | -4.01% | 15.98 | 1.60% |
| 2025-10-09 | 22.46 | 22.98 | 22.02 | 22.70 | +1.84% | 17.06 | 1.68% |
| 2025-09-30 | 21.85 | 22.49 | 21.57 | 22.29 | +1.83% | 14.48 | 1.45% |
| 2025-09-29 | 21.51 | 22.25 | 21.50 | 21.89 | +0.69% | 12.50 | 1.27% |
| 2025-09-26 | 21.97 | 22.17 | 21.68 | 21.74 | -1.05% | 9.49 | 0.96% |
| 2025-09-25 | 21.64 | 22.42 | 21.50 | 21.97 | +1.06% | 18.79 | 1.88% |
| 2025-09-24 | 20.61 | 21.79 | 20.51 | 21.74 | +4.67% | 16.45 | 1.72% |
| 2025-09-23 | 21.07 | 21.36 | 20.31 | 20.77 | -2.40% | 14.61 | 1.56% |
| 2025-09-22 | 21.80 | 21.83 | 21.03 | 21.28 | -2.52% | 13.23 | 1.38% |
| 2025-09-19 | 22.19 | 22.29 | 21.80 | 21.83 | -1.22% | 12.02 | 1.21% |
| 2025-09-18 | 22.99 | 23.07 | 21.85 | 22.10 | -3.87% | 23.61 | 2.35% |
| 2025-09-17 | 22.58 | 23.29 | 22.58 | 22.99 | +2.68% | 26.50 | 2.56% |