通威股份（600438）历史行情

以下为通威股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.090	11.520	11.770	11.040	0.450	4.065%	5,576.94万	6.36亿	1.239%
2026-10-01	11.090	11.520	11.770	11.040	0.450	4.065%	5,576.94万	6.36亿	1.239%
2026-09-30	11.090	11.520	11.770	11.040	0.450	4.065%	55.77万	0.00亿	0.000%
2026-09-29	11.180	11.070	11.230	11.000	0.010	0.090%	25.60万	0.00亿	0.000%
2026-09-28	11.140	11.060	11.450	11.010	-0.060	-0.540%	29.14万	0.00亿	0.000%
2026-09-27	11.540	11.120	11.570	11.110	-0.460	-3.972%	2,912.40万	3.28亿	0.647%
2026-09-24	11.540	11.120	11.570	11.110	-0.460	-3.972%	29.12万	0.00亿	0.000%
2026-09-23	11.720	11.580	11.820	11.550	-0.140	-1.195%	25.57万	0.00亿	0.000%
2026-09-22	11.600	11.720	11.840	11.600	0.130	1.122%	33.53万	0.00亿	0.000%
2026-09-21	11.320	11.590	11.610	11.300	0.240	2.115%	27.28万	0.00亿	0.000%
2026-09-18	11.190	11.350	11.380	11.140	0.260	2.344%	29.16万	0.00亿	0.000%
2026-09-17	11.140	11.090	11.210	11.050	-0.120	-1.070%	18.45万	0.00亿	0.000%
2026-09-16	11.140	11.210	11.290	10.970	0.060	0.538%	18.64万	0.00亿	0.000%
2026-09-15	11.240	11.150	11.370	11.120	-0.120	-1.065%	21.63万	0.00亿	0.000%
2026-09-14	11.020	11.270	11.400	10.970	0.220	1.991%	31.07万	0.00亿	0.000%
2026-09-11	11.430	11.050	11.450	10.980	-0.450	-3.913%	38.89万	0.00亿	0.000%
2026-09-10	11.650	11.500	11.700	11.490	-0.210	-1.793%	22.21万	0.00亿	0.000%
2026-09-09	11.870	11.710	12.110	11.670	-0.150	-1.265%	30.95万	0.00亿	0.000%
2026-09-08	11.640	11.860	11.970	11.630	0.190	1.628%	43.16万	0.00亿	0.000%
2026-09-07	11.360	11.670	11.690	11.330	0.280	2.458%	34.21万	0.00亿	0.000%
2026-09-04	11.340	11.390	11.580	11.320	0.110	0.975%	35.20万	0.00亿	0.000%
2026-09-03	11.420	11.280	11.490	11.230	-0.080	-0.704%	21.15万	0.00亿	0.000%
2026-09-02	11.730	11.360	11.790	11.350	-0.460	-3.892%	38.83万	0.00亿	0.000%
2026-09-01	11.580	11.820	11.930	11.500	0.230	1.984%	39.65万	0.00亿	0.000%
2026-08-31	11.750	11.590	11.840	11.450	-0.370	-3.094%	43.24万	0.00亿	0.000%
2026-08-28	11.840	11.960	12.030	11.820	0.060	0.504%	33.61万	0.00亿	0.000%
2026-08-27	11.950	11.900	11.960	11.690	-0.110	-0.916%	35.34万	0.00亿	0.000%
2026-08-26	12.000	12.010	12.190	12.000	0.000	0.000%	29.92万	0.00亿	0.000%
2026-08-25	12.040	12.010	12.120	11.900	-0.110	-0.908%	29.39万	0.00亿	0.000%
2026-08-24	12.260	12.120	12.550	11.990	-0.310	-2.494%	41.75万	0.00亿	0.000%
2026-08-21	12.300	12.430	12.630	12.260	0.110	0.893%	45.86万	0.00亿	0.000%
2026-08-20	12.320	12.320	12.450	12.240	0.020	0.163%	30.13万	0.00亿	0.000%
2026-08-19	12.610	12.300	12.690	12.270	-0.480	-3.756%	48.98万	0.00亿	0.000%
2026-08-18	12.800	12.780	12.990	12.660	-0.130	-1.007%	51.86万	0.00亿	0.000%
2026-08-17	13.100	12.910	13.260	12.860	0.110	0.859%	63.73万	0.00亿	0.000%
2026-08-14	12.830	12.800	13.000	12.670	-0.090	-0.698%	55.24万	0.00亿	0.000%
2026-08-13	13.400	12.890	13.450	12.860	-0.600	-4.448%	104.06万	0.00亿	0.000%
2026-08-12	12.740	13.490	13.650	12.700	0.650	5.062%	130.51万	0.00亿	0.000%
2026-08-11	12.600	12.840	13.050	12.500	0.130	1.023%	70.99万	0.00亿	0.000%
2026-08-10	12.880	12.710	13.000	12.650	-0.370	-2.829%	90.41万	0.00亿	0.000%
2026-08-07	12.920	13.080	13.400	12.650	0.770	6.255%	152.00万	0.00亿	0.000%
2026-08-06	12.600	12.310	12.760	12.120	-0.480	-3.753%	85.33万	0.00亿	0.000%
2026-08-05	12.820	12.790	12.980	12.450	-0.050	-0.389%	78.76万	0.00亿	0.000%
2026-08-04	12.970	12.840	13.000	12.680	-0.010	-0.078%	106.33万	0.00亿	0.000%
2026-08-03	11.900	12.850	12.850	11.900	1.170	10.017%	124.57万	0.00亿	0.000%
2026-07-31	11.560	11.680	11.790	11.520	-0.010	-0.086%	47.75万	0.00亿	0.000%
2026-07-30	11.420	11.690	12.190	11.410	0.150	1.300%	74.89万	0.00亿	0.000%
2026-07-29	11.150	11.540	11.640	11.130	0.350	3.128%	64.98万	0.00亿	0.000%
2026-07-28	11.050	11.190	11.310	11.010	0.020	0.179%	33.36万	0.00亿	0.000%
2026-07-27	11.150	11.170	11.240	11.080	0.030	0.269%	43.14万	0.00亿	0.000%
2026-07-24	11.500	11.140	11.620	11.120	-0.460	-3.966%	41.19万	0.00亿	0.000%
2026-07-23	11.000	11.600	11.640	10.980	0.510	4.599%	70.70万	0.00亿	0.000%
2026-07-22	10.660	11.090	11.140	10.560	0.370	3.451%	69.77万	0.00亿	0.000%
2026-07-21	10.610	10.720	10.740	10.520	0.120	1.132%	54.15万	0.00亿	0.000%
2026-07-20	10.440	10.600	10.670	10.320	0.120	1.145%	51.46万	0.00亿	0.000%
2026-07-17	10.720	10.480	10.850	10.420	-0.240	-2.239%	54.65万	0.00亿	0.000%
2026-07-16	10.750	10.720	10.920	10.610	-0.080	-0.741%	38.97万	0.00亿	0.000%
2026-07-15	10.560	10.800	11.000	10.510	0.120	1.124%	54.88万	0.00亿	0.000%
2026-07-14	10.710	10.680	10.780	10.520	0.000	0.000%	41.18万	0.00亿	0.000%
2026-07-13	11.310	10.680	11.330	10.670	-0.680	-5.986%	63.49万	0.00亿	0.000%
2026-07-10	11.190	11.360	11.680	11.110	0.270	2.435%	75.26万	0.00亿	0.000%
2026-07-09	11.120	11.090	11.200	10.850	-0.030	-0.270%	51.16万	0.00亿	0.000%
2026-07-08	11.500	11.120	11.610	11.110	-0.330	-2.882%	48.11万	0.00亿	0.000%
2026-07-07	11.660	11.450	11.740	11.410	-0.190	-1.632%	44.59万	0.00亿	0.000%
2026-07-06	11.800	11.640	12.020	11.610	-0.160	-1.356%	56.45万	0.00亿	0.000%
2026-07-03	12.100	11.800	12.170	11.690	-0.290	-2.399%	65.79万	0.00亿	0.000%
2026-07-02	12.380	12.090	12.590	12.060	-0.450	-3.589%	63.15万	0.00亿	0.000%
2026-07-01	12.080	12.540	12.770	11.840	0.430	3.551%	85.74万	0.00亿	0.000%
2026-06-30	11.890	12.110	12.310	11.890	0.080	0.665%	55.17万	0.00亿	0.000%
2026-06-29	11.960	12.030	12.160	11.650	0.070	0.585%	65.49万	0.00亿	0.000%
2026-06-26	12.240	11.960	12.770	11.950	-0.290	-2.367%	84.24万	0.00亿	0.000%
2026-06-25	12.190	12.250	12.480	12.070	0.010	0.082%	58.44万	0.00亿	0.000%
2026-06-24	12.350	12.240	12.420	12.030	-0.120	-0.971%	53.44万	0.00亿	0.000%
2026-06-23	12.950	12.360	13.100	12.350	-0.640	-4.923%	61.27万	0.00亿	0.000%
2026-06-22	12.800	13.000	13.040	12.400	0.150	1.167%	80.52万	0.00亿	0.000%
2026-06-18	13.170	12.850	13.180	12.820	-0.330	-2.504%	50.33万	0.00亿	0.000%
2026-06-17	13.450	13.180	13.530	13.120	-0.330	-2.443%	48.85万	0.00亿	0.000%
2026-06-16	13.360	13.510	13.740	13.310	-0.060	-0.442%	51.81万	0.00亿	0.000%
2026-06-15	13.580	13.570	13.690	13.420	-0.130	-0.949%	53.74万	0.00亿	0.000%
2026-06-12	14.200	13.700	14.320	13.700	-0.500	-3.521%	91.92万	0.00亿	0.000%
2026-06-11	13.600	14.200	14.330	13.500	0.230	1.646%	101.91万	0.00亿	0.000%
2026-06-10	13.000	13.970	14.160	12.690	0.800	6.074%	77.97万	0.00亿	0.000%
2026-06-09	13.050	13.170	13.190	12.690	0.280	2.172%	46.45万	0.00亿	0.000%
2026-06-08	13.310	12.890	13.480	12.810	-0.710	-5.221%	53.77万	0.00亿	0.000%
2026-06-05	13.820	13.600	13.920	13.500	-0.290	-2.088%	45.92万	0.00亿	0.000%
2026-06-04	13.900	13.890	14.160	13.770	-0.090	-0.644%	45.22万	0.00亿	0.000%
2026-06-03	14.090	13.980	14.240	13.940	-0.130	-0.921%	38.33万	0.00亿	0.000%
2026-06-02	14.580	14.110	14.600	13.960	-0.420	-2.891%	50.41万	0.00亿	0.000%
2026-06-01	14.600	14.530	14.880	14.500	-0.240	-1.625%	40.34万	0.00亿	0.000%
2026-05-29	15.140	14.770	15.230	14.760	-0.360	-2.379%	51.80万	0.00亿	0.000%
2026-05-28	15.290	15.130	15.300	14.850	-0.200	-1.305%	47.79万	0.00亿	0.000%
2026-05-27	15.270	15.330	15.870	15.160	0.030	0.196%	62.34万	0.00亿	0.000%
2026-05-26	15.480	15.300	15.580	15.140	-0.300	-1.923%	46.34万	0.00亿	0.000%
2026-05-25	15.860	15.600	15.860	15.440	-0.500	-3.106%	54.99万	0.00亿	0.000%
2026-05-22	15.650	16.100	16.100	15.420	0.510	3.271%	50.47万	0.00亿	0.000%
2026-05-21	16.250	15.590	16.440	15.570	-0.560	-3.467%	52.99万	0.00亿	0.000%
2026-05-20	16.020	16.150	16.470	15.830	0.040	0.248%	54.04万	0.00亿	0.000%
2026-05-19	16.080	16.110	16.180	15.810	0.040	0.249%	45.06万	0.00亿	0.000%
2026-05-18	16.100	16.070	16.220	15.910	-0.180	-1.108%	43.99万	0.00亿	0.000%
2026-05-15	16.830	16.250	16.900	16.100	-0.690	-4.073%	86.17万	0.00亿	0.000%
2026-05-14	17.300	16.940	17.840	16.910	-0.270	-1.569%	87.39万	0.00亿	0.000%
2026-05-13	16.860	17.210	17.280	16.820	0.220	1.295%	54.26万	0.00亿	0.000%
2026-05-12	17.220	16.990	17.400	16.700	-0.230	-1.336%	72.91万	0.00亿	0.000%
2026-05-11	17.120	17.220	17.450	17.110	0.000	0.000%	63.16万	0.00亿	0.000%
2026-05-08	17.460	17.220	17.460	17.060	-0.270	-1.544%	61.13万	0.00亿	0.000%
2026-05-07	17.590	17.490	17.880	17.390	0.130	0.749%	83.39万	0.00亿	0.000%
2026-05-06	17.370	17.360	17.520	17.190	-0.010	-0.058%	56.65万	0.00亿	0.000%
2026-04-30	17.100	17.370	17.720	17.100	0.040	0.231%	59.07万	0.00亿	0.000%
2026-04-29	17.010	17.330	17.460	16.810	0.100	0.580%	53.08万	0.00亿	0.000%
2026-04-28	17.550	17.230	17.720	17.130	-0.390	-2.213%	48.41万	0.00亿	0.000%
2026-04-27	17.640	17.620	17.900	17.520	-0.230	-1.289%	47.14万	0.00亿	0.000%
2026-04-24	18.100	17.850	18.240	17.790	-0.480	-2.619%	61.55万	0.00亿	0.000%
2026-04-23	18.610	18.330	18.830	18.090	-0.140	-0.758%	78.11万	0.00亿	0.000%
2026-04-22	18.200	18.470	18.570	17.880	0.230	1.261%	68.04万	0.00亿	0.000%
2026-04-21	18.260	18.240	18.790	18.200	0.000	0.000%	73.23万	0.00亿	0.000%
2026-04-20	17.800	18.240	18.710	17.600	0.630	3.578%	102.86万	0.00亿	0.000%
2026-04-17	17.410	17.610	17.650	17.320	0.020	0.114%	44.70万	0.00亿	0.000%
2026-04-16	17.490	17.590	17.980	17.420	0.250	1.442%	66.45万	0.00亿	0.000%
2026-04-15	17.570	17.340	17.680	17.290	-0.280	-1.589%	52.13万	0.00亿	0.000%
2026-04-14	17.500	17.620	17.790	17.400	0.050	0.285%	100.43万	0.00亿	0.000%
2026-04-13	16.260	17.570	17.920	16.180	1.280	7.858%	147.00万	0.00亿	0.000%
2026-04-10	16.150	16.290	16.490	16.110	0.270	1.685%	36.53万	0.00亿	0.000%
2026-04-09	16.200	16.020	16.200	15.960	-0.380	-2.317%	33.33万	0.00亿	0.000%
2026-04-08	15.890	16.400	16.400	15.760	0.760	4.859%	54.83万	0.00亿	0.000%
2026-04-07	15.590	15.640	15.740	15.490	0.000	0.000%	26.56万	0.00亿	0.000%
2026-04-03	16.110	15.610	16.190	15.600	0.000	0.000%	47.57万	0.00亿	0.000%
2026-04-02	16.800	16.210	16.800	16.070	0.000	0.000%	51.73万	0.00亿	0.000%
2026-04-01	16.700	16.690	16.860	16.480	0.000	0.000%	36.29万	0.00亿	0.000%