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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.59 | 23.00 | 22.18 | 22.39 | +1.04% | 15.93 | 1.57% |
| 2025-09-15 | 22.05 | 22.59 | 22.05 | 22.16 | -0.31% | 15.91 | 1.58% |
| 2025-09-12 | 22.49 | 22.64 | 22.06 | 22.23 | -0.94% | 17.18 | 1.71% |
| 2025-09-11 | 22.11 | 22.49 | 22.02 | 22.44 | +0.81% | 17.23 | 1.72% |
| 2025-09-10 | 23.06 | 23.06 | 22.08 | 22.26 | -6.00% | 30.29 | 2.99% |
| 2025-09-09 | 23.84 | 24.14 | 23.37 | 23.68 | -1.66% | 24.70 | 2.32% |
| 2025-09-08 | 24.40 | 24.41 | 23.50 | 24.08 | -1.27% | 38.73 | 3.61% |
| 2025-09-05 | 22.90 | 24.50 | 22.77 | 24.39 | +6.18% | 51.09 | 4.74% |
| 2025-09-04 | 21.99 | 23.50 | 21.99 | 22.97 | +4.50% | 49.92 | 4.82% |
| 2025-09-03 | 21.90 | 22.39 | 21.53 | 21.98 | +0.37% | 24.64 | 2.49% |
| 2025-09-02 | 22.62 | 23.20 | 21.69 | 21.90 | -3.01% | 34.20 | 3.40% |
| 2025-09-01 | 21.81 | 22.79 | 21.22 | 22.58 | +2.50% | 33.27 | 3.39% |
| 2025-08-29 | 21.56 | 22.25 | 21.32 | 22.03 | +2.32% | 29.00 | 2.95% |
| 2025-08-28 | 20.71 | 22.00 | 20.70 | 21.53 | +3.01% | 25.56 | 2.65% |
| 2025-08-27 | 21.34 | 21.90 | 20.84 | 20.90 | -1.97% | 19.93 | 2.07% |
| 2025-08-26 | 21.55 | 22.06 | 21.25 | 21.32 | -1.16% | 18.80 | 1.93% |
| 2025-08-25 | 21.30 | 22.00 | 21.27 | 21.57 | +2.57% | 30.53 | 3.13% |
| 2025-08-22 | 20.50 | 21.13 | 20.44 | 21.03 | +1.79% | 21.03 | 2.23% |
| 2025-08-21 | 20.61 | 21.11 | 20.54 | 20.66 | -0.53% | 20.15 | 2.15% |
| 2025-08-20 | 21.15 | 21.30 | 20.18 | 20.77 | +0.78% | 22.61 | 2.43% |