通威股份(600438)股票行情 通威股份股票行情 600438股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-20 | 21.15 | 20.77 | 0.16 | 0.78% | 20.18 | 21.30 | 1093443 | 226101.38 | 2.43% |
| 2025-08-19 | 20.79 | 20.61 | -0.18 | -0.87% | 20.56 | 21.06 | 727553 | 151268.17 | 1.62% |
| 2025-08-18 | 20.99 | 20.79 | -0.02 | -0.10% | 20.66 | 21.08 | 1125075 | 234878.44 | 2.50% |
| 2025-08-15 | 19.48 | 20.81 | 1.25 | 6.39% | 19.42 | 21.17 | 1522727 | 312453.25 | 3.38% |
| 2025-08-14 | 20.09 | 19.56 | -0.62 | -3.07% | 19.51 | 20.13 | 830682 | 164428.78 | 1.85% |
| 2025-08-13 | 20.29 | 20.18 | -0.18 | -0.88% | 20.10 | 20.42 | 604544 | 122075.24 | 1.34% |
| 2025-08-12 | 20.75 | 20.36 | -0.52 | -2.49% | 20.14 | 20.75 | 702519 | 142830.97 | 1.56% |
| 2025-08-11 | 20.29 | 20.88 | 0.73 | 3.62% | 20.23 | 21.04 | 827024 | 170723.19 | 1.84% |
| 2025-08-08 | 20.00 | 20.15 | 0.01 | 0.05% | 19.94 | 20.54 | 616724 | 125086.54 | 1.37% |
| 2025-08-07 | 20.38 | 20.14 | -0.28 | -1.37% | 19.96 | 20.50 | 580500 | 117069.08 | 1.29% |
| 2025-08-06 | 20.58 | 20.42 | -0.13 | -0.63% | 20.28 | 20.65 | 490313 | 100177.59 | 1.09% |
| 2025-08-05 | 20.11 | 20.55 | 0.48 | 2.39% | 19.96 | 20.58 | 600413 | 121541.57 | 1.33% |
| 2025-08-04 | 20.15 | 20.07 | -0.51 | -2.48% | 19.65 | 20.26 | 797707 | 158439.48 | 1.77% |
| 2025-08-01 | 20.12 | 20.58 | 0.15 | 0.73% | 20.00 | 21.35 | 1051816 | 218250.30 | 2.34% |
| 2025-07-31 | 21.35 | 20.43 | -1.42 | -6.50% | 20.01 | 21.38 | 1526098 | 315173.19 | 3.39% |
| 2025-07-30 | 21.26 | 21.85 | 0.54 | 2.53% | 21.18 | 22.60 | 1394158 | 305158.19 | 3.10% |
| 2025-07-29 | 20.81 | 21.31 | 0.71 | 3.45% | 20.60 | 21.35 | 879341 | 184746.58 | 1.95% |
| 2025-07-28 | 20.70 | 20.60 | -0.53 | -2.51% | 20.41 | 21.04 | 779172 | 161197.20 | 1.73% |
| 2025-07-25 | 21.67 | 21.13 | -0.74 | -3.38% | 21.05 | 21.80 | 906140 | 193639.61 | 2.01% |
| 2025-07-24 | 20.75 | 21.87 | 0.69 | 3.26% | 20.65 | 22.15 | 1379756 | 294158.94 | 3.06% |
| 2025-07-23 | 22.10 | 21.18 | -0.49 | -2.26% | 21.01 | 22.87 | 1859714 | 406617.97 | 4.13% |
| 2025-07-22 | 20.50 | 21.67 | 1.14 | 5.55% | 20.38 | 22.00 | 1639087 | 348340.12 | 3.64% |
| 2025-07-21 | 20.34 | 20.53 | 0.17 | 0.83% | 20.17 | 20.80 | 749156 | 153926.17 | 1.66% |
| 2025-07-18 | 21.00 | 20.36 | -0.43 | -2.07% | 20.31 | 21.49 | 962596 | 198825.62 | 2.14% |
| 2025-07-17 | 20.85 | 20.79 | 0.16 | 0.78% | 20.15 | 21.11 | 1317081 | 270564.03 | 2.93% |
| 2025-07-16 | 19.95 | 20.63 | 0.47 | 2.33% | 19.51 | 20.84 | 1358052 | 273719.12 | 3.02% |
| 2025-07-15 | 20.39 | 20.16 | -0.47 | -2.28% | 20.03 | 20.91 | 1179806 | 239533.98 | 2.62% |
| 2025-07-14 | 20.39 | 20.63 | 0.24 | 1.18% | 20.32 | 21.03 | 1206390 | 248905.91 | 2.68% |
| 2025-07-11 | 20.69 | 20.39 | -0.42 | -2.02% | 20.26 | 20.90 | 1255960 | 257408.20 | 2.79% |
| 2025-07-10 | 20.26 | 20.81 | 0.54 | 2.66% | 20.03 | 21.64 | 1995118 | 416200.50 | 4.43% |
| 2025-07-09 | 20.00 | 20.27 | 0.25 | 1.25% | 19.84 | 20.87 | 1857372 | 379153.62 | 4.13% |
| 2025-07-08 | 18.35 | 20.02 | 1.82 | 10.00% | 18.18 | 20.02 | 1451487 | 280218.59 | 3.22% |
| 2025-07-07 | 18.05 | 18.20 | -0.16 | -0.87% | 17.90 | 18.56 | 693623 | 126494.44 | 1.54% |
| 2025-07-04 | 18.49 | 18.36 | 0.04 | 0.22% | 17.86 | 18.78 | 1349068 | 245330.12 | 3.00% |
| 2025-07-03 | 18.00 | 18.32 | 0.52 | 2.92% | 17.43 | 18.47 | 2135150 | 384165.38 | 4.74% |
| 2025-07-02 | 16.50 | 17.80 | 1.62 | 10.01% | 16.50 | 17.80 | 1965794 | 339067.72 | 4.37% |
| 2025-07-01 | 16.47 | 16.18 | -0.57 | -3.40% | 16.11 | 16.58 | 710333 | 115484.30 | 1.58% |
| 2025-06-30 | 16.20 | 16.75 | 1.10 | 7.03% | 16.00 | 17.00 | 1629790 | 268524.25 | 3.62% |
| 2025-06-27 | 15.76 | 15.65 | -0.02 | -0.13% | 15.53 | 16.04 | 593616 | 93220.21 | 1.32% |
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
