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
2026-08-03	11.90	12.85	1.17	10.02%	11.90	12.85	1245658	154913	2.77%
2026-07-31	11.56	11.68	-0.01	-0.09%	11.52	11.79	477541	55891	1.06%
2026-07-30	11.42	11.69	0.15	1.30%	11.41	12.19	748918	88522	1.66%
2026-07-29	11.15	11.54	0.35	3.13%	11.13	11.64	649759	74542	1.44%
2026-07-28	11.05	11.19	0.02	0.18%	11.01	11.31	333625	37284	0.74%
2026-07-27	11.15	11.17	0.03	0.27%	11.08	11.24	431352	48119	0.96%
2026-07-24	11.50	11.14	-0.46	-3.97%	11.12	11.62	411900	46634	0.91%
2026-07-23	11.00	11.60	0.51	4.60%	10.98	11.64	707025	80426	1.57%
2026-07-22	10.66	11.09	0.37	3.45%	10.56	11.14	697746	76599	1.55%
2026-07-21	10.61	10.72	0.12	1.13%	10.52	10.74	541482	57539	1.20%
2026-07-20	10.44	10.60	0.12	1.15%	10.32	10.67	514603	54093	1.14%
2026-07-17	10.72	10.48	-0.24	-2.24%	10.42	10.85	546482	57878	1.21%
2026-07-16	10.75	10.72	-0.08	-0.74%	10.61	10.92	389664	41922	0.87%
2026-07-15	10.56	10.80	0.12	1.12%	10.51	11.00	548819	59466	1.22%
2026-07-14	10.71	10.68	0.00	0.00%	10.52	10.78	411767	43729	0.91%
2026-07-13	11.31	10.68	-0.68	-5.99%	10.67	11.33	634911	69134	1.41%
2026-07-10	11.19	11.36	0.27	2.43%	11.11	11.68	752587	85841	1.67%
2026-07-09	11.12	11.09	-0.03	-0.27%	10.85	11.20	511604	56525	1.14%
2026-07-08	11.50	11.12	-0.33	-2.88%	11.11	11.61	481130	54259	1.07%
2026-07-07	11.66	11.45	-0.19	-1.63%	11.41	11.74	445889	51552	0.99%
2026-07-06	11.80	11.64	-0.16	-1.36%	11.61	12.02	564464	66583	1.25%
2026-07-03	12.10	11.80	-0.29	-2.40%	11.69	12.17	657898	78120	1.46%
2026-07-02	12.38	12.09	-0.45	-3.59%	12.06	12.59	631506	77898	1.40%
2026-07-01	12.08	12.54	0.43	3.55%	11.84	12.77	857445	105438	1.90%
2026-06-30	11.89	12.11	0.08	0.67%	11.89	12.31	551741	67046	1.23%
2026-06-29	11.96	12.03	0.07	0.59%	11.65	12.16	654918	78481	1.45%
2026-06-26	12.24	11.96	-0.29	-2.37%	11.95	12.77	842411	103529	1.87%
2026-06-25	12.19	12.25	0.01	0.08%	12.07	12.48	584449	71500	1.30%
2026-06-24	12.35	12.24	-0.12	-0.97%	12.03	12.42	534429	65209	1.19%
2026-06-23	12.95	12.36	-0.64	-4.92%	12.35	13.10	612730	77750	1.36%
2026-06-22	12.80	13.00	0.15	1.17%	12.40	13.04	805239	101962	1.79%
2026-06-18	13.17	12.85	-0.33	-2.50%	12.82	13.18	503342	65212	1.12%
2026-06-17	13.45	13.18	-0.33	-2.44%	13.12	13.53	488494	64591	1.09%
2026-06-16	13.36	13.51	-0.06	-0.44%	13.31	13.74	518143	70042	1.15%
2026-06-15	13.58	13.57	-0.13	-0.95%	13.42	13.69	537438	72863	1.19%
2026-06-12	14.20	13.70	-0.50	-3.52%	13.70	14.32	919217	129074	2.04%
2026-06-11	13.60	14.20	0.23	1.65%	13.50	14.33	1019064	141028	2.26%
2026-06-10	13.00	13.97	0.80	6.07%	12.69	14.16	779688	103686	1.73%
2026-06-09	13.05	13.17	0.28	2.17%	12.69	13.19	464538	60454	1.03%
2026-06-08	13.31	12.89	-0.71	-5.22%	12.81	13.48	537674	70568	1.19%
2026-06-05	13.82	13.60	-0.29	-2.09%	13.50	13.92	459167	62921	1.02%
2026-06-04	13.90	13.89	-0.09	-0.64%	13.77	14.16	452229	63126	1.00%
2026-06-03	14.09	13.98	-0.13	-0.92%	13.94	14.24	383288	54073	0.85%
2026-06-02	14.58	14.11	-0.42	-2.89%	13.96	14.60	504091	71293	1.12%
2026-06-01	14.60	14.53	-0.24	-1.62%	14.50	14.88	403420	59211	0.90%
2026-05-29	15.14	14.77	-0.36	-2.38%	14.76	15.23	517988	77181	1.15%
2026-05-28	15.29	15.13	-0.20	-1.30%	14.85	15.30	477868	71868	1.06%
2026-05-27	15.27	15.33	0.03	0.20%	15.16	15.87	623445	96357	1.38%
2026-05-26	15.48	15.30	-0.30	-1.92%	15.14	15.58	463366	70917	1.03%
2026-05-25	15.86	15.60	-0.50	-3.11%	15.44	15.86	549886	85596	1.22%
2026-05-22	15.65	16.10	0.51	3.27%	15.42	16.10	504736	79119	1.12%
2026-05-21	16.25	15.59	-0.56	-3.47%	15.57	16.44	529943	84709	1.18%
2026-05-20	16.02	16.15	0.04	0.25%	15.83	16.47	540387	87247	1.20%
2026-05-19	16.08	16.11	0.04	0.25%	15.81	16.18	450617	71959	1.00%
2026-05-18	16.10	16.07	-0.18	-1.11%	15.91	16.22	439885	70578	0.98%
2026-05-15	16.83	16.25	-0.69	-4.07%	16.10	16.90	861665	140464	1.91%
2026-05-14	17.30	16.94	-0.27	-1.57%	16.91	17.84	873902	151813	1.94%
2026-05-13	16.86	17.21	0.22	1.29%	16.82	17.28	542575	92982	1.21%
2026-05-12	17.22	16.99	-0.23	-1.34%	16.70	17.40	729117	124097	1.62%
2026-05-11	17.12	17.22	0.00	0.00%	17.11	17.45	631565	109186	1.40%
2026-05-08	17.46	17.22	-0.27	-1.54%	17.06	17.46	611256	105161	1.36%
2026-05-07	17.59	17.49	0.13	0.75%	17.39	17.88	833901	146755	1.85%
2026-05-06	17.37	17.36	-0.01	-0.06%	17.19	17.52	566526	98281	1.26%
2026-04-30	17.10	17.37	0.04	0.23%	17.10	17.72	590712	102949	1.31%
2026-04-29	17.01	17.33	0.10	0.58%	16.81	17.46	530829	91376	1.18%
2026-04-28	17.55	17.23	-0.39	-2.21%	17.13	17.72	484148	84006	1.08%
2026-04-27	17.64	17.62	-0.23	-1.29%	17.52	17.90	471393	83362	1.05%