通威股份

600438
🏛️ 中国 →
21.89
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.06 21.35 21.06 21.25 3,151.0K
09:35 21.25 21.31 21.11 21.12 2,823.3K
09:40 21.12 21.20 21.12 21.16 1,814.8K
09:45 21.16 21.25 21.13 21.14 1,411.5K
09:50 21.14 21.14 21.08 21.11 2,172.3K
09:55 21.10 21.10 20.99 20.99 3,733.0K
10:00 20.99 20.99 20.86 20.87 3,326.6K
10:05 20.87 20.87 20.78 20.78 2,986.4K
10:10 20.77 20.79 20.68 20.78 3,201.1K
10:15 20.78 20.79 20.66 20.70 1,697.4K
10:20 20.69 20.72 20.53 20.53 3,580.5K
10:25 20.53 20.56 20.48 20.53 3,493.5K
10:30 20.51 20.57 20.43 20.57 2,103.9K
10:35 20.57 20.61 20.50 20.53 1,693.8K
10:40 20.53 20.62 20.45 20.60 1,219.0K
10:45 20.59 20.60 20.53 20.54 1,265.2K
10:50 20.53 20.67 20.52 20.67 1,298.0K
10:55 20.66 20.68 20.59 20.67 842.6K
11:00 20.67 20.67 20.58 20.59 664.6K
11:05 20.58 20.63 20.54 20.59 1,047.0K
11:10 20.59 20.63 20.55 20.55 653.3K
11:15 20.57 20.62 20.51 20.61 713.2K
11:20 20.61 20.62 20.53 20.55 584.7K
11:25 20.55 20.56 20.49 20.50 1,117.4K
13:00 20.51 20.51 20.33 20.33 1,786.3K
13:05 20.34 20.40 20.31 20.36 979.1K
13:10 20.36 20.45 20.34 20.38 936.7K
13:15 20.39 20.39 20.33 20.35 815.7K
13:20 20.35 20.43 20.34 20.43 701.0K
13:25 20.43 20.55 20.43 20.50 999.0K
13:30 20.48 20.58 20.48 20.50 1,223.1K
13:35 20.49 20.56 20.46 20.50 885.4K
13:40 20.50 20.50 20.42 20.44 666.9K
13:45 20.45 20.52 20.43 20.50 819.5K
13:50 20.51 20.58 20.49 20.57 713.9K
13:55 20.56 20.61 20.54 20.61 807.7K
14:00 20.61 20.63 20.51 20.51 790.2K
14:05 20.52 20.58 20.50 20.57 982.0K
14:10 20.57 20.58 20.51 20.56 662.5K
14:15 20.56 20.68 20.56 20.67 1,167.1K
14:20 20.66 20.69 20.64 20.69 746.6K
14:25 20.68 20.76 20.68 20.75 1,349.0K
14:30 20.75 20.77 20.70 20.76 1,212.0K
14:35 20.77 20.78 20.71 20.72 847.6K
14:40 20.72 20.77 20.70 20.76 805.7K
14:45 20.77 20.77 20.73 20.77 1,133.8K
14:50 20.77 20.80 20.76 20.77 1,523.3K
14:55 20.76 20.77 20.75 20.77 683.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.51 22.25 21.50 21.89 57.0M
2025-09-26 21.97 22.17 21.68 21.74 43.4M
2025-09-25 21.64 22.42 21.50 21.97 84.7M
2025-09-24 20.61 21.79 20.51 21.74 77.3M
2025-09-23 21.07 21.36 20.31 20.77 70.4M
2025-09-22 21.80 21.83 21.03 21.28 62.2M
2025-09-19 22.19 22.29 21.80 21.83 54.7M
2025-09-18 22.99 23.07 21.85 22.10 105.6M
2025-09-17 22.58 23.29 22.58 22.99 115.4M
2025-09-16 22.59 23.00 22.18 22.39 70.8M
2025-09-15 22.05 22.59 22.05 22.16 71.2M
2025-09-12 22.49 22.64 22.06 22.23 77.1M
2025-09-11 22.11 22.49 22.02 22.44 77.3M
2025-09-10 23.06 23.06 22.08 22.26 134.8M
2025-09-09 23.84 24.14 23.37 23.68 104.4M
2025-09-08 24.40 24.41 23.50 24.08 162.7M
2025-09-05 22.90 24.50 22.77 24.39 213.4M
2025-09-04 21.99 23.50 21.99 22.97 217.0M
2025-09-03 21.90 22.39 21.53 21.98 112.3M
2025-09-02 22.62 23.20 21.69 21.90 152.9M
2025-09-01 21.81 22.79 21.22 22.58 152.7M
2025-08-29 21.56 22.25 21.32 22.03 132.7M
2025-08-28 20.71 22.00 20.70 21.53 119.3M
2025-08-27 21.34 21.90 20.84 20.90 93.1M
2025-08-26 21.55 22.06 21.25 21.32 87.1M
2025-08-25 21.30 22.00 21.27 21.57 141.0M
2025-08-22 20.50 21.13 20.44 21.03 100.6M
2025-08-21 20.61 21.11 20.54 20.66 96.9M
2025-08-20 21.15 21.30 20.18 20.77 109.3M
2025-08-19 20.79 21.06 20.56 20.61 72.8M
2025-08-18 20.99 21.08 20.66 20.79 112.5M
2025-08-15 19.48 21.17 19.42 20.81 152.3M
2025-08-14 20.09 20.13 19.51 19.56 83.1M
2025-08-13 20.29 20.42 20.10 20.18 60.5M
2025-08-12 20.75 20.75 20.14 20.36 70.3M
2025-08-11 20.29 21.04 20.23 20.88 82.7M
2025-08-08 20.00 20.54 19.94 20.15 61.7M
2025-08-07 20.38 20.50 19.96 20.14 58.0M
2025-08-06 20.58 20.65 20.28 20.42 49.0M
2025-08-05 20.11 20.58 19.96 20.55 60.0M
2025-08-04 20.15 20.26 19.65 20.07 79.8M
2025-08-01 20.12 21.35 20.00 20.58 105.2M
2025-07-31 21.35 21.38 20.01 20.43 152.6M
2025-07-30 21.26 22.60 21.18 21.85 139.4M
2025-07-29 20.81 21.35 20.60 21.31 87.9M
2025-07-28 20.70 21.04 20.41 20.60 77.9M
2025-07-25 21.67 21.80 21.05 21.13 90.6M
2025-07-24 20.75 22.15 20.65 21.87 138.0M
2025-07-23 22.10 22.87 21.01 21.18 186.0M
2025-07-22 20.50 22.00 20.38 21.67 163.9M
2025-07-21 20.34 20.80 20.17 20.53 74.9M
2025-07-18 21.00 21.49 20.31 20.36 96.3M
2025-07-17 20.85 21.11 20.15 20.79 131.7M
2025-07-16 19.95 20.84 19.51 20.63 135.8M
2025-07-15 20.39 20.91 20.03 20.16 118.0M
2025-07-14 20.39 21.03 20.32 20.63 120.6M
2025-07-11 20.69 20.90 20.26 20.39 125.6M
2025-07-10 20.26 21.64 20.03 20.81 199.5M
2025-07-09 20.00 20.87 19.84 20.27 185.7M
2025-07-08 18.35 20.02 18.18 20.02 145.1M
2025-07-07 18.05 18.56 17.90 18.20 69.4M
2025-07-04 18.49 18.78 17.86 18.36 134.9M
2025-07-03 18.00 18.47 17.43 18.32 213.5M
2025-07-02 16.50 17.80 16.50 17.80 196.6M
2025-07-01 16.47 16.58 16.11 16.18 71.0M
2025-06-30 16.20 17.00 16.00 16.75 163.0M
2025-06-27 15.76 16.04 15.53 15.65 59.4M
2025-06-26 15.76 16.36 15.65 15.67 90.4M
2025-06-25 15.47 15.67 15.29 15.67 52.9M
2025-06-24 15.09 15.50 15.03 15.48 52.6M
2025-06-23 15.04 15.15 14.89 15.06 41.6M
2025-06-20 15.22 15.65 15.15 15.23 60.4M
2025-06-19 15.38 15.45 14.97 14.98 42.0M
2025-06-18 15.54 15.62 15.37 15.39 31.2M
2025-06-17 15.64 15.71 15.48 15.59 28.2M
2025-06-16 15.78 15.88 15.56 15.66 49.7M
2025-06-13 15.91 15.93 15.64 15.93 56.3M
2025-06-12 16.11 16.11 15.88 16.00 39.7M
2025-06-11 15.95 16.45 15.93 16.14 43.9M
2025-06-10 16.22 16.34 15.91 15.96 38.9M
2025-06-09 16.04 16.33 15.95 16.27 35.6M
2025-06-06 16.28 16.29 16.05 16.09 35.4M
2025-06-05 16.30 16.34 16.17 16.23 23.8M
2025-06-04 16.25 16.35 16.21 16.31 22.3M
2025-06-03 16.10 16.26 16.06 16.19 26.1M
2025-05-30 16.89 16.93 16.20 16.29 56.6M
2025-05-29 16.92 17.05 16.84 17.00 20.1M
2025-05-28 16.98 17.04 16.84 16.88 16.2M
2025-05-27 17.07 17.13 16.89 16.95 18.4M
2025-05-26 16.95 17.39 16.80 17.13 31.6M
2025-05-23 16.90 17.22 16.84 16.84 25.4M
2025-05-22 17.07 17.17 16.92 16.99 18.6M
2025-05-21 17.04 17.25 17.01 17.18 26.7M
2025-05-20 17.00 17.18 16.78 17.15 30.7M
2025-05-19 17.10 17.12 16.87 16.98 31.7M
2025-05-16 17.10 17.44 17.10 17.22 34.3M
2025-05-15 17.75 17.75 17.17 17.20 52.0M
2025-05-14 18.00 18.25 17.62 17.79 97.4M
2025-05-13 17.60 18.77 17.60 18.35 161.4M
2025-05-12 16.65 17.10 16.65 17.06 46.9M
2025-05-09 16.93 16.93 16.47 16.50 26.9M
2025-05-08 16.60 16.94 16.58 16.90 29.4M
2025-05-07 16.85 16.90 16.52 16.70 29.1M
2025-05-06 16.38 16.63 16.38 16.63 32.7M
2025-04-30 16.08 16.45 16.05 16.31 34.5M
2025-04-29 16.54 16.74 16.29 16.31 28.7M
2025-04-28 16.54 16.83 16.48 16.60 26.7M
2025-04-25 16.81 16.86 16.63 16.66 31.1M
2025-04-24 17.05 17.11 16.79 16.80 22.2M
2025-04-23 17.03 17.26 16.95 17.01 23.3M
2025-04-22 16.98 17.18 16.82 16.91 22.2M
2025-04-21 16.88 17.05 16.76 17.01 20.8M
2025-04-18 17.13 17.17 16.85 16.93 25.4M
2025-04-17 17.25 17.36 17.16 17.27 22.1M
2025-04-16 17.23 17.45 16.85 17.45 31.1M
2025-04-15 17.48 17.48 17.14 17.25 26.1M
2025-04-14 17.46 17.87 17.36 17.40 47.7M
2025-04-11 17.47 17.48 17.25 17.31 33.5M
2025-04-10 17.80 17.85 17.29 17.47 46.6M
2025-04-09 16.79 17.20 16.48 17.20 55.8M
2025-04-08 16.86 17.16 16.69 17.01 57.1M
2025-04-07 17.63 17.72 16.76 16.76 60.7M
2025-04-03 18.56 19.09 18.52 18.62 29.6M
2025-04-02 19.08 19.20 18.87 18.89 25.4M
2025-04-01 19.13 19.32 18.94 19.18 29.2M
2025-03-31 19.91 19.92 19.08 19.13 51.1M
2025-03-28 20.28 20.52 19.97 19.98 32.4M
2025-03-27 20.59 20.68 20.27 20.32 37.5M
2025-03-26 20.50 21.03 20.42 20.81 44.9M
2025-03-25 20.50 20.77 20.36 20.50 30.6M
2025-03-24 20.81 20.88 20.20 20.51 34.1M
2025-03-21 20.95 21.25 20.75 20.79 37.6M
2025-03-20 21.15 21.23 20.91 21.00 31.3M
2025-03-19 21.46 21.50 21.07 21.12 42.8M
2025-03-18 21.63 21.78 21.40 21.49 38.5M
2025-03-17 21.85 22.18 21.60 21.66 38.8M
2025-03-14 21.09 21.98 21.04 21.63 72.6M
2025-03-13 21.45 21.52 20.88 21.02 32.8M
2025-03-12 22.04 22.09 21.45 21.45 48.1M
2025-03-11 21.42 22.07 21.21 22.07 46.8M
2025-03-10 21.50 21.97 21.48 21.77 50.8M
2025-03-07 21.18 21.92 20.85 21.42 55.4M
2025-03-06 20.88 21.68 20.68 21.33 62.6M
2025-03-05 21.19 21.26 20.33 20.64 55.5M
2025-03-04 21.22 21.36 20.80 21.28 38.2M
2025-03-03 21.09 21.85 21.09 21.31 56.7M
2025-02-28 21.50 21.75 21.07 21.09 46.4M
2025-02-27 21.97 21.98 21.27 21.56 50.8M
2025-02-26 21.58 22.13 21.25 22.07 84.7M
2025-02-25 20.58 21.75 20.53 21.42 92.2M
2025-02-24 20.58 21.22 20.40 20.80 50.7M
2025-02-21 20.49 20.70 20.38 20.58 50.5M
2025-02-20 21.03 21.10 20.46 20.49 50.6M
2025-02-19 20.88 21.53 20.70 21.19 53.3M
2025-02-18 21.70 21.75 20.80 20.90 52.7M
2025-02-17 21.32 21.88 21.03 21.78 52.0M
2025-02-14 21.43 21.80 21.28 21.47 35.7M
2025-02-13 21.68 21.88 21.40 21.43 34.5M
2025-02-12 21.39 21.77 21.25 21.77 41.2M
2025-02-11 22.04 22.24 21.18 21.39 56.1M
2025-02-10 22.55 22.55 21.68 22.12 75.5M
2025-02-07 21.10 23.07 21.09 22.74 109.7M
2025-02-06 20.50 21.08 20.12 21.08 43.7M
2025-02-05 20.80 21.14 20.32 20.58 40.5M
2025-01-27 20.68 20.98 20.45 20.46 34.4M
2025-01-24 19.79 20.88 19.71 20.71 66.9M
2025-01-23 20.05 20.53 19.80 19.80 46.9M
2025-01-22 20.08 20.18 19.50 19.98 45.5M
2025-01-21 21.25 21.31 20.05 20.19 62.9M
2025-01-20 21.45 21.87 21.07 21.17 48.9M
2025-01-17 21.66 22.10 21.20 21.72 38.0M
2025-01-16 21.54 22.06 21.35 21.72 58.2M
2025-01-15 20.66 22.37 20.26 21.54 103.2M
2025-01-14 20.30 20.82 20.05 20.71 34.2M
2025-01-13 19.98 20.42 19.82 20.18 30.8M
2025-01-10 20.90 21.02 20.05 20.05 35.3M
2025-01-09 21.15 21.59 20.76 20.90 36.1M
2025-01-08 21.05 21.38 20.71 21.15 37.0M
2025-01-07 21.08 21.40 20.91 21.12 30.5M
2025-01-06 21.30 21.85 20.95 21.14 61.3M
2025-01-03 22.30 22.60 21.21 21.29 45.7M
2025-01-02 22.16 22.70 21.82 22.09 48.0M