通威股份 (600438) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	18.11	18.46	0.36	1.99%	18.03	18.99	871845	161018	1.94%
2026-03-19	18.01	18.10	-0.25	-1.36%	18.00	18.36	516438	93785	1.15%
2026-03-18	18.35	18.35	-0.09	-0.49%	18.12	18.58	501344	91503	1.11%
2026-03-17	18.80	18.44	-0.35	-1.86%	18.36	19.27	766003	144315	1.70%
2026-03-16	19.33	18.79	-0.53	-2.74%	18.70	19.43	781911	148143	1.74%
2026-03-13	19.50	19.32	-0.23	-1.18%	19.10	19.74	1110059	215337	2.47%
2026-03-12	18.63	19.55	0.93	4.99%	18.00	19.87	1879558	354993	4.17%
2026-03-11	18.73	18.62	0.46	2.53%	18.43	19.15	1625124	305971	3.61%
2026-02-24	18.23	18.16	0.15	0.83%	18.07	18.36	398670	72679	0.89%
2026-02-13	18.33	18.01	-0.41	-2.23%	18.00	18.36	545268	98942	1.21%
2026-02-12	18.67	18.42	-0.25	-1.34%	18.41	18.73	375800	69547	0.83%
2026-02-11	18.75	18.67	-0.18	-0.95%	18.64	18.96	336880	63147	0.75%
2026-02-10	18.92	18.85	-0.23	-1.21%	18.79	19.18	493639	93406	1.10%
2026-02-09	18.80	19.08	0.51	2.75%	18.79	19.49	974310	187472	2.16%
2026-02-06	18.19	18.57	0.20	1.09%	18.02	18.81	602673	111463	1.34%
2026-02-05	19.34	18.37	-1.19	-6.08%	18.30	19.34	1049962	196170	2.33%
2026-02-04	18.68	19.56	0.90	4.82%	18.60	19.58	1283786	246265	2.85%
2026-02-03	18.20	18.66	0.82	4.60%	18.02	18.69	810409	149305	1.80%
2026-02-02	18.50	17.84	-0.36	-1.98%	17.79	18.58	564523	102716	1.25%
2026-01-30	18.80	18.20	-0.86	-4.51%	18.01	19.00	937866	172282	2.08%
2026-01-29	19.00	19.06	0.04	0.21%	18.81	19.44	733836	140146	1.63%
2026-01-28	19.40	19.02	-0.48	-2.46%	18.88	19.59	885275	169362	1.97%
2026-01-27	19.48	19.50	-0.10	-0.51%	18.75	19.78	929947	179003	2.07%
2026-01-26	20.36	19.60	-0.68	-3.35%	19.55	20.50	1010834	200655	2.25%
2026-01-23	19.00	20.28	1.46	7.76%	18.95	20.50	1876351	375803	4.17%
2026-01-22	18.47	18.82	0.33	1.78%	18.46	19.16	769048	144897	1.71%
2026-01-21	18.51	18.49	-0.10	-0.54%	18.30	18.69	527804	97782	1.17%
2026-01-20	19.26	18.59	-0.68	-3.53%	18.50	19.44	915040	172221	2.03%
2026-01-19	19.00	19.27	-0.75	-3.75%	18.88	19.49	993966	191004	2.21%
2026-01-16	20.15	20.02	0.00	0.00%	19.90	20.32	703790	140973	1.56%
2026-01-15	20.45	20.02	-0.55	-2.67%	19.88	20.65	973059	196215	2.16%
2026-01-14	20.65	20.57	0.12	0.59%	20.33	21.05	1108647	229940	2.46%
2026-01-13	21.22	20.45	-0.82	-3.86%	20.38	21.26	1209937	249928	2.69%
2026-01-12	20.53	21.27	0.44	2.11%	20.52	21.59	1219434	258388	2.71%
2026-01-09	21.00	20.83	-0.83	-3.83%	20.70	21.26	1573425	329076	3.49%
2026-01-08	21.40	21.66	0.01	0.05%	21.26	21.90	769390	166554	1.71%
2026-01-07	21.56	21.65	0.06	0.28%	21.38	22.00	650221	140458	1.44%
2026-01-06	21.11	21.59	0.48	2.27%	21.00	21.63	713517	152981	1.58%
2026-01-05	20.72	21.11	0.59	2.88%	20.59	21.12	648672	135808	1.44%
2025-12-31	20.92	20.52	-0.49	-2.33%	20.50	21.04	541504	111921	1.20%
2025-12-30	21.29	21.01	-0.50	-2.32%	20.95	21.44	642758	135387	1.43%
2025-12-29	21.70	21.51	-0.29	-1.33%	21.47	22.12	622589	135065	1.38%
2025-12-26	21.98	21.80	0.42	1.96%	21.71	22.30	1035539	227311	2.30%
2025-12-25	20.92	21.38	0.34	1.62%	20.78	21.42	594063	125724	1.32%
2025-12-24	20.70	21.04	0.18	0.86%	20.49	21.09	512481	106984	1.14%
2025-12-23	20.81	20.86	0.02	0.10%	20.42	21.13	639044	132904	1.42%
2025-12-22	20.81	20.84	0.04	0.19%	20.75	21.08	504576	105355	1.12%
2025-12-19	20.72	20.80	0.04	0.19%	20.68	21.21	582175	121997	1.29%
2025-12-18	20.94	20.76	-0.42	-1.98%	20.75	21.20	441044	92322	0.98%
2025-12-17	20.80	21.18	0.38	1.83%	20.80	21.25	655525	138104	1.46%
2025-12-16	21.73	20.80	-0.94	-4.32%	20.80	21.88	628448	132883	1.40%
2025-12-15	21.40	21.74	0.12	0.56%	21.36	22.04	571807	124379	1.27%
2025-12-12	21.24	21.62	0.36	1.69%	21.05	21.75	543527	116429	1.21%