通威股份(600438)股票行情
通威股份(600438)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 20.94 | 20.76 | -0.42 | -1.98% | 20.75 | 21.20 | 441044 | 92322.09 | 0.98% |
| 2025-12-17 | 20.80 | 21.18 | 0.38 | 1.83% | 20.80 | 21.25 | 655525 | 138104.00 | 1.46% |
| 2025-12-16 | 21.73 | 20.80 | -0.94 | -4.32% | 20.80 | 21.88 | 628448 | 132883.58 | 1.40% |
| 2025-12-15 | 21.40 | 21.74 | 0.12 | 0.56% | 21.36 | 22.04 | 571807 | 124379.35 | 1.27% |
| 2025-12-12 | 21.24 | 21.62 | 0.36 | 1.69% | 21.05 | 21.75 | 543527 | 116429.66 | 1.21% |
| 2025-12-11 | 21.87 | 21.26 | -0.74 | -3.36% | 21.23 | 22.04 | 637444 | 137996.55 | 1.42% |
| 2025-12-10 | 22.18 | 22.00 | -0.68 | -3.00% | 21.56 | 22.21 | 990703 | 216528.95 | 2.20% |
| 2025-12-09 | 21.83 | 22.68 | 0.79 | 3.61% | 21.41 | 22.70 | 1201250 | 264998.53 | 2.67% |
| 2025-12-08 | 21.60 | 21.89 | 0.05 | 0.23% | 21.54 | 21.94 | 490173 | 106790.88 | 1.09% |
| 2025-12-05 | 21.72 | 21.84 | 0.12 | 0.55% | 21.56 | 21.94 | 391936 | 85451.81 | 0.87% |
| 2025-12-04 | 21.88 | 21.72 | -0.30 | -1.36% | 21.60 | 21.99 | 366484 | 79654.38 | 0.81% |
| 2025-12-03 | 22.40 | 22.02 | -0.33 | -1.48% | 21.73 | 22.45 | 473929 | 104226.87 | 1.05% |
| 2025-12-02 | 22.91 | 22.35 | -0.97 | -4.16% | 22.29 | 22.94 | 672671 | 151648.86 | 1.49% |
| 2025-12-01 | 23.18 | 23.32 | 0.44 | 1.92% | 22.75 | 23.65 | 700644 | 162556.44 | 1.56% |
| 2025-11-28 | 22.80 | 22.88 | -0.12 | -0.52% | 22.56 | 23.27 | 459398 | 104901.04 | 1.02% |
| 2025-11-27 | 22.86 | 23.00 | 0.14 | 0.61% | 22.74 | 23.69 | 654011 | 151599.08 | 1.45% |
| 2025-11-26 | 23.40 | 22.86 | 0.13 | 0.57% | 22.77 | 23.65 | 540525 | 124933.65 | 1.20% |
| 2025-11-25 | 22.94 | 22.73 | 0.01 | 0.04% | 22.71 | 23.19 | 542190 | 124199.80 | 1.20% |
| 2025-11-24 | 23.13 | 22.72 | -0.25 | -1.09% | 22.22 | 23.30 | 631644 | 143155.72 | 1.40% |
| 2025-11-21 | 24.00 | 22.97 | -1.62 | -6.59% | 22.90 | 24.00 | 858439 | 201514.50 | 1.91% |
| 2025-11-20 | 25.60 | 24.59 | -1.32 | -5.09% | 24.40 | 25.66 | 1019436 | 255247.05 | 2.26% |
| 2025-11-19 | 24.83 | 25.91 | 1.03 | 4.14% | 24.20 | 25.96 | 1149843 | 289024.47 | 2.55% |
| 2025-11-18 | 25.08 | 24.88 | -0.34 | -1.35% | 24.63 | 25.68 | 625322 | 156100.02 | 1.39% |
| 2025-11-17 | 25.46 | 25.22 | -0.54 | -2.10% | 24.59 | 25.59 | 1086178 | 271831.56 | 2.41% |
| 2025-11-14 | 25.17 | 25.76 | 0.14 | 0.55% | 24.84 | 27.20 | 1468066 | 381642.69 | 3.26% |
| 2025-11-13 | 25.09 | 25.62 | 0.52 | 2.07% | 25.09 | 26.30 | 1625223 | 417388.34 | 3.61% |
| 2025-11-12 | 26.45 | 25.10 | -1.62 | -6.06% | 24.05 | 26.60 | 2294305 | 571466.38 | 5.10% |
| 2025-11-11 | 26.90 | 26.72 | -0.44 | -1.62% | 26.55 | 27.75 | 1421806 | 386063.81 | 3.16% |
| 2025-11-10 | 27.20 | 27.16 | 0.51 | 1.91% | 26.41 | 27.67 | 2305942 | 626534.38 | 5.12% |
| 2025-11-07 | 24.80 | 26.65 | 1.69 | 6.77% | 24.75 | 27.46 | 3061780 | 818976.12 | 6.80% |
| 2025-11-06 | 24.40 | 24.96 | 0.56 | 2.30% | 24.08 | 25.50 | 1270079 | 314441.97 | 2.82% |
| 2025-11-05 | 23.82 | 24.40 | 0.10 | 0.41% | 23.60 | 25.10 | 1096226 | 265830.38 | 2.43% |
| 2025-11-04 | 25.19 | 24.30 | -0.91 | -3.61% | 24.06 | 25.27 | 871891 | 213777.08 | 1.94% |
| 2025-11-03 | 25.00 | 25.21 | 0.43 | 1.74% | 24.51 | 25.46 | 1186039 | 296379.53 | 2.63% |
| 2025-10-31 | 24.58 | 24.78 | 0.00 | 0.00% | 24.57 | 26.02 | 1054483 | 265647.75 | 2.34% |
| 2025-10-30 | 24.96 | 24.78 | -0.09 | -0.36% | 24.61 | 25.68 | 1671282 | 420323.88 | 3.71% |
| 2025-10-29 | 22.40 | 24.87 | 2.26 | 10.00% | 22.40 | 24.87 | 1832104 | 440260.00 | 4.07% |
| 2025-10-28 | 23.11 | 22.61 | -0.32 | -1.40% | 22.52 | 23.37 | 666175 | 152397.48 | 1.48% |
| 2025-10-27 | 22.60 | 22.93 | 0.72 | 3.24% | 22.51 | 23.42 | 1125976 | 258253.75 | 2.50% |
| 2025-10-24 | 22.80 | 22.21 | -0.66 | -2.89% | 22.00 | 23.04 | 1112896 | 248931.45 | 2.47% |
| 2025-10-23 | 22.31 | 22.87 | 0.40 | 1.78% | 21.61 | 22.95 | 761180 | 170607.06 | 1.69% |
| 2025-10-22 | 22.93 | 22.47 | -0.61 | -2.64% | 22.38 | 23.07 | 510366 | 115445.03 | 1.13% |
| 2025-10-21 | 23.10 | 23.08 | 0.05 | 0.22% | 22.67 | 23.56 | 679172 | 156787.19 | 1.51% |
| 2025-10-20 | 23.98 | 23.03 | -0.57 | -2.42% | 22.85 | 23.98 | 713144 | 165268.08 | 1.58% |
| 2025-10-17 | 24.80 | 23.60 | -1.24 | -4.99% | 23.50 | 25.24 | 1176764 | 284327.25 | 2.61% |
| 2025-10-16 | 24.00 | 24.84 | 0.47 | 1.93% | 23.90 | 24.99 | 1289776 | 316929.78 | 2.86% |
| 2025-10-15 | 23.12 | 24.37 | 1.25 | 5.41% | 23.01 | 24.90 | 1784520 | 430286.28 | 3.96% |
| 2025-10-14 | 21.89 | 23.12 | 1.22 | 5.57% | 21.83 | 23.99 | 1999016 | 465064.81 | 4.44% |
| 2025-10-13 | 20.70 | 21.90 | 0.11 | 0.50% | 20.63 | 21.97 | 741527 | 159045.06 | 1.65% |
| 2025-10-10 | 22.72 | 21.79 | -0.91 | -4.01% | 21.67 | 22.90 | 720236 | 159776.27 | 1.60% |
| 2025-10-09 | 22.46 | 22.70 | 0.41 | 1.84% | 22.02 | 22.98 | 756362 | 170574.84 | 1.68% |
| 2025-09-30 | 21.85 | 22.29 | 0.40 | 1.83% | 21.57 | 22.49 | 652748 | 144844.56 | 1.45% |
| 2025-09-29 | 21.51 | 21.89 | 0.15 | 0.69% | 21.50 | 22.25 | 570405 | 124975.52 | 1.27% |
| 2025-09-26 | 21.97 | 21.74 | -0.23 | -1.05% | 21.68 | 22.17 | 434305 | 94927.29 | 0.96% |
| 2025-09-25 | 21.64 | 21.97 | 0.23 | 1.06% | 21.50 | 22.42 | 847409 | 187894.98 | 1.88% |
| 2025-09-24 | 20.61 | 21.74 | 0.97 | 4.67% | 20.51 | 21.79 | 773426 | 164510.55 | 1.72% |
| 2025-09-23 | 21.07 | 20.77 | -0.51 | -2.40% | 20.31 | 21.36 | 704453 | 146064.17 | 1.56% |
| 2025-09-22 | 21.80 | 21.28 | -0.55 | -2.52% | 21.03 | 21.83 | 622313 | 132327.25 | 1.38% |
| 2025-09-19 | 22.19 | 21.83 | -0.27 | -1.22% | 21.80 | 22.29 | 546963 | 120151.94 | 1.21% |
| 2025-09-18 | 22.99 | 22.10 | -0.89 | -3.87% | 21.85 | 23.07 | 1056011 | 236133.30 | 2.35% |
| 2025-09-17 | 22.58 | 22.99 | 0.60 | 2.68% | 22.58 | 23.29 | 1153805 | 264957.44 | 2.56% |
| 2025-09-16 | 22.59 | 22.39 | 0.23 | 1.04% | 22.18 | 23.00 | 707648 | 159291.50 | 1.57% |
| 2025-09-15 | 22.05 | 22.16 | -0.07 | -0.31% | 22.05 | 22.59 | 712124 | 159121.67 | 1.58% |
| 2025-09-12 | 22.49 | 22.23 | -0.21 | -0.94% | 22.06 | 22.64 | 771037 | 171788.22 | 1.71% |
| 2025-09-11 | 22.11 | 22.44 | 0.18 | 0.81% | 22.02 | 22.49 | 773318 | 172311.17 | 1.72% |
| 2025-09-10 | 23.06 | 22.26 | -1.42 | -6.00% | 22.08 | 23.06 | 1348086 | 302910.28 | 2.99% |
| 2025-09-09 | 23.84 | 23.68 | -0.40 | -1.66% | 23.37 | 24.14 | 1044005 | 247020.84 | 2.32% |
| 2025-09-08 | 24.40 | 24.08 | -0.31 | -1.27% | 23.50 | 24.41 | 1627426 | 387275.62 | 3.61% |
| 2025-09-05 | 22.90 | 24.39 | 1.42 | 6.18% | 22.77 | 24.50 | 2133520 | 510898.84 | 4.74% |
| 2025-09-04 | 21.99 | 22.97 | 0.99 | 4.50% | 21.99 | 23.50 | 2169592 | 499209.38 | 4.82% |
| 2025-09-03 | 21.90 | 21.98 | 0.08 | 0.37% | 21.53 | 22.39 | 1122932 | 246375.78 | 2.49% |
| 2025-09-02 | 22.62 | 21.90 | -0.68 | -3.01% | 21.69 | 23.20 | 1528642 | 342034.38 | 3.40% |
| 2025-09-01 | 21.81 | 22.58 | 0.55 | 2.50% | 21.22 | 22.79 | 1527394 | 332743.56 | 3.39% |
| 2025-08-29 | 21.56 | 22.03 | 0.50 | 2.32% | 21.32 | 22.25 | 1326680 | 290003.06 | 2.95% |
| 2025-08-28 | 20.71 | 21.53 | 0.63 | 3.01% | 20.70 | 22.00 | 1193095 | 255609.67 | 2.65% |
| 2025-08-27 | 21.34 | 20.90 | -0.42 | -1.97% | 20.84 | 21.90 | 930698 | 199274.94 | 2.07% |
| 2025-08-26 | 21.55 | 21.32 | -0.25 | -1.16% | 21.25 | 22.06 | 870981 | 187976.78 | 1.93% |
| 2025-08-25 | 21.30 | 21.57 | 0.54 | 2.57% | 21.27 | 22.00 | 1410006 | 305320.00 | 3.13% |
| 2025-08-22 | 20.50 | 21.03 | 0.37 | 1.79% | 20.44 | 21.13 | 1005605 | 210348.97 | 2.23% |
| 2025-08-21 | 20.61 | 20.66 | -0.11 | -0.53% | 20.54 | 21.11 | 968548 | 201504.33 | 2.15% |
上证大盘股票行情在线 K线走势图
通威股份(600438)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
