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 |
|---|
| 2026-03-25 | 17.30 | 17.45 | 0.03 | 0.17% | 17.21 | 17.59 | 513554 | 89407.48 | 1.14% |
| 2026-03-24 | 18.07 | 17.42 | -0.52 | -2.90% | 17.02 | 18.26 | 903109 | 157123.47 | 2.01% |
| 2026-03-23 | 18.30 | 17.94 | -0.52 | -2.82% | 17.93 | 18.64 | 799112 | 146254.66 | 1.78% |
| 2026-03-20 | 18.11 | 18.46 | 0.36 | 1.99% | 18.03 | 18.99 | 871845 | 161018.11 | 1.94% |
| 2026-03-19 | 18.01 | 18.10 | -0.25 | -1.36% | 18.00 | 18.36 | 516438 | 93785.59 | 1.15% |
| 2026-03-18 | 18.35 | 18.35 | -0.09 | -0.49% | 18.12 | 18.58 | 501344 | 91503.91 | 1.11% |
| 2026-03-17 | 18.80 | 18.44 | -0.35 | -1.86% | 18.36 | 19.27 | 766003 | 144315.89 | 1.70% |
| 2026-03-16 | 19.33 | 18.79 | -0.53 | -2.74% | 18.70 | 19.43 | 781911 | 148143.47 | 1.74% |
| 2026-03-13 | 19.50 | 19.32 | -0.23 | -1.18% | 19.10 | 19.74 | 1110059 | 215337.50 | 2.47% |
| 2026-03-12 | 18.63 | 19.55 | 0.93 | 4.99% | 18.00 | 19.87 | 1879558 | 354993.53 | 4.17% |
| 2026-03-11 | 18.73 | 18.62 | 0.46 | 2.53% | 18.43 | 19.15 | 1625124 | 305971.12 | 3.61% |
| 2026-02-24 | 18.23 | 18.16 | 0.15 | 0.83% | 18.07 | 18.36 | 398670 | 72679.66 | 0.89% |
| 2026-02-13 | 18.33 | 18.01 | -0.41 | -2.23% | 18.00 | 18.36 | 545268 | 98942.34 | 1.21% |
| 2026-02-12 | 18.67 | 18.42 | -0.25 | -1.34% | 18.41 | 18.73 | 375800 | 69547.49 | 0.83% |
| 2026-02-11 | 18.75 | 18.67 | -0.18 | -0.95% | 18.64 | 18.96 | 336880 | 63147.16 | 0.75% |
| 2026-02-10 | 18.92 | 18.85 | -0.23 | -1.21% | 18.79 | 19.18 | 493639 | 93406.95 | 1.10% |
| 2026-02-09 | 18.80 | 19.08 | 0.51 | 2.75% | 18.79 | 19.49 | 974310 | 187472.30 | 2.16% |
| 2026-02-06 | 18.19 | 18.57 | 0.20 | 1.09% | 18.02 | 18.81 | 602673 | 111463.02 | 1.34% |
| 2026-02-05 | 19.34 | 18.37 | -1.19 | -6.08% | 18.30 | 19.34 | 1049962 | 196170.03 | 2.33% |
| 2026-02-04 | 18.68 | 19.56 | 0.90 | 4.82% | 18.60 | 19.58 | 1283786 | 246265.67 | 2.85% |
| 2026-02-03 | 18.20 | 18.66 | 0.82 | 4.60% | 18.02 | 18.69 | 810409 | 149305.70 | 1.80% |
| 2026-02-02 | 18.50 | 17.84 | -0.36 | -1.98% | 17.79 | 18.58 | 564523 | 102716.34 | 1.25% |
| 2026-01-30 | 18.80 | 18.20 | -0.86 | -4.51% | 18.01 | 19.00 | 937866 | 172282.08 | 2.08% |
| 2026-01-29 | 19.00 | 19.06 | 0.04 | 0.21% | 18.81 | 19.44 | 733836 | 140146.88 | 1.63% |
| 2026-01-28 | 19.40 | 19.02 | -0.48 | -2.46% | 18.88 | 19.59 | 885275 | 169362.98 | 1.97% |
| 2026-01-27 | 19.48 | 19.50 | -0.10 | -0.51% | 18.75 | 19.78 | 929947 | 179003.20 | 2.07% |
| 2026-01-26 | 20.36 | 19.60 | -0.68 | -3.35% | 19.55 | 20.50 | 1010834 | 200655.86 | 2.25% |
| 2026-01-23 | 19.00 | 20.28 | 1.46 | 7.76% | 18.95 | 20.50 | 1876351 | 375803.03 | 4.17% |
| 2026-01-22 | 18.47 | 18.82 | 0.33 | 1.78% | 18.46 | 19.16 | 769048 | 144897.42 | 1.71% |
| 2026-01-21 | 18.51 | 18.49 | -0.10 | -0.54% | 18.30 | 18.69 | 527804 | 97782.98 | 1.17% |
| 2026-01-20 | 19.26 | 18.59 | -0.68 | -3.53% | 18.50 | 19.44 | 915040 | 172221.77 | 2.03% |
| 2026-01-19 | 19.00 | 19.27 | -0.75 | -3.75% | 18.88 | 19.49 | 993966 | 191004.91 | 2.21% |
| 2026-01-16 | 20.15 | 20.02 | 0.00 | 0.00% | 19.90 | 20.32 | 703790 | 140973.28 | 1.56% |
| 2026-01-15 | 20.45 | 20.02 | -0.55 | -2.67% | 19.88 | 20.65 | 973059 | 196215.30 | 2.16% |
| 2026-01-14 | 20.65 | 20.57 | 0.12 | 0.59% | 20.33 | 21.05 | 1108647 | 229940.20 | 2.46% |
| 2026-01-13 | 21.22 | 20.45 | -0.82 | -3.86% | 20.38 | 21.26 | 1209937 | 249928.22 | 2.69% |
| 2026-01-12 | 20.53 | 21.27 | 0.44 | 2.11% | 20.52 | 21.59 | 1219434 | 258388.05 | 2.71% |
| 2026-01-09 | 21.00 | 20.83 | -0.83 | -3.83% | 20.70 | 21.26 | 1573425 | 329076.53 | 3.49% |
| 2026-01-08 | 21.40 | 21.66 | 0.01 | 0.05% | 21.26 | 21.90 | 769390 | 166554.03 | 1.71% |
| 2026-01-07 | 21.56 | 21.65 | 0.06 | 0.28% | 21.38 | 22.00 | 650221 | 140458.72 | 1.44% |
| 2026-01-06 | 21.11 | 21.59 | 0.48 | 2.27% | 21.00 | 21.63 | 713517 | 152981.25 | 1.58% |
| 2026-01-05 | 20.72 | 21.11 | 0.59 | 2.88% | 20.59 | 21.12 | 648672 | 135808.08 | 1.44% |
| 2025-12-31 | 20.92 | 20.52 | -0.49 | -2.33% | 20.50 | 21.04 | 541504 | 111921.62 | 1.20% |
| 2025-12-30 | 21.29 | 21.01 | -0.50 | -2.32% | 20.95 | 21.44 | 642758 | 135387.12 | 1.43% |
| 2025-12-29 | 21.70 | 21.51 | -0.29 | -1.33% | 21.47 | 22.12 | 622589 | 135065.73 | 1.38% |
| 2025-12-26 | 21.98 | 21.80 | 0.42 | 1.96% | 21.71 | 22.30 | 1035539 | 227311.59 | 2.30% |
| 2025-12-25 | 20.92 | 21.38 | 0.34 | 1.62% | 20.78 | 21.42 | 594063 | 125724.99 | 1.32% |
| 2025-12-24 | 20.70 | 21.04 | 0.18 | 0.86% | 20.49 | 21.09 | 512481 | 106984.81 | 1.14% |
| 2025-12-23 | 20.81 | 20.86 | 0.02 | 0.10% | 20.42 | 21.13 | 639044 | 132904.09 | 1.42% |
| 2025-12-22 | 20.81 | 20.84 | 0.04 | 0.19% | 20.75 | 21.08 | 504576 | 105355.92 | 1.12% |
| 2025-12-19 | 20.72 | 20.80 | 0.04 | 0.19% | 20.68 | 21.21 | 582175 | 121997.16 | 1.29% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
