通威股份(600438)股票信息
| 股票代码 | 600438 |
| 股票名称 | 通威股份 |
| 最新价/元 | 21.53 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -1.87 |
| 买入/元 | 21.53 |
| 卖出/元 | 21.54 |
| 昨收/元 | 21.94 |
| 今开/元 | 21.50 |
| 最高/元 | 22.34 |
| 最低/元 | 21.06 |
| 成交量/手 | 514763.62 |
| 成交额/万 | 112026.11 |
| 股净值/元 | 7.14 |
| 市净率 | 1.89 |
| 总市值/万 | 9692759.13 |
| 流通值/万 | 9692759.13 |
| 换手率/% | 1.14 |
| 入市日期 | 2004-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
通威股份(600438)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 21.50 | 21.53 | -0.41 | -1.87 | 514763.62 | 112026.11 | 1.14 |
| 2024-10-09 | 23.60 | 21.94 | -2.44 | -10.01 | 802260.23 | 181592.74 | 1.78 |
| 2024-10-08 | 25.11 | 24.38 | 1.55 | 6.79 | 1129018.56 | 275435.24 | 2.51 |
| 2024-09-30 | 21.80 | 22.83 | 2.07 | 9.97 | 951923.28 | 212890.31 | 2.11 |
| 2024-09-27 | 19.78 | 20.76 | 1.32 | 6.79 | 387469.61 | 78786.83 | 0.86 |
| 2024-09-26 | 18.32 | 19.44 | 1.10 | 6.00 | 452146.00 | 85466.88 | 1.00 |
| 2024-09-25 | 18.39 | 18.34 | 0.16 | 0.88 | 382831.38 | 71543.25 | 0.85 |
| 2024-09-24 | 17.60 | 18.18 | 0.75 | 4.30 | 403881.07 | 72129.64 | 0.90 |
| 2024-09-23 | 17.81 | 17.43 | -0.38 | -2.13 | 184167.94 | 32322.56 | 0.41 |
| 2024-09-20 | 18.53 | 17.81 | -0.75 | -4.04 | 430783.00 | 76638.47 | 0.96 |
| 2024-09-19 | 18.39 | 18.56 | 0.25 | 1.37 | 239189.38 | 44580.59 | 0.53 |
| 2024-09-18 | 18.55 | 18.31 | -0.29 | -1.56 | 131165.73 | 24150.66 | 0.29 |
| 2024-09-13 | 18.97 | 18.60 | -0.29 | -1.54 | 168724.02 | 31543.42 | 0.37 |
| 2024-09-12 | 19.01 | 18.89 | -0.12 | -0.63 | 256023.79 | 49297.76 | 0.57 |
| 2024-09-11 | 18.57 | 19.01 | 0.32 | 1.71 | 180768.34 | 34290.37 | 0.40 |
| 2024-09-10 | 18.82 | 18.69 | -0.27 | -1.42 | 172960.56 | 32541.90 | 0.38 |
| 2024-09-09 | 19.06 | 18.96 | -0.15 | -0.79 | 154415.22 | 29403.35 | 0.34 |
| 2024-09-06 | 19.39 | 19.11 | -0.26 | -1.34 | 123083.30 | 23565.25 | 0.27 |
| 2024-09-05 | 19.20 | 19.37 | 0.17 | 0.89 | 214298.39 | 41334.78 | 0.48 |
| 2024-09-04 | 18.97 | 19.20 | 0.20 | 1.05 | 271059.93 | 52240.12 | 0.60 |
| 2024-09-03 | 18.29 | 19.00 | 0.79 | 4.34 | 359257.95 | 67598.55 | 0.80 |
| 2024-09-02 | 18.86 | 18.21 | -0.80 | -4.21 | 224023.90 | 41597.65 | 0.50 |
| 2024-08-30 | 18.70 | 19.01 | 0.18 | 0.96 | 326395.35 | 62126.24 | 0.73 |
| 2024-08-29 | 18.00 | 18.83 | 0.79 | 4.38 | 315283.32 | 58558.02 | 0.70 |
| 2024-08-28 | 17.96 | 18.04 | 0.02 | 0.11 | 137259.10 | 24738.87 | 0.30 |
| 2024-08-27 | 18.03 | 18.02 | -0.17 | -0.94 | 220708.48 | 39994.57 | 0.49 |
| 2024-08-26 | 18.40 | 18.19 | -0.13 | -0.71 | 176264.32 | 32396.30 | 0.39 |
| 2024-08-23 | 18.24 | 18.32 | 0.08 | 0.44 | 116937.91 | 21426.40 | 0.26 |
| 2024-08-22 | 18.83 | 18.24 | -0.51 | -2.72 | 174878.54 | 32228.18 | 0.39 |
| 2024-08-21 | 18.60 | 18.75 | 0.14 | 0.75 | 192323.70 | 36078.53 | 0.43 |
| 2024-08-20 | 18.86 | 18.61 | -0.32 | -1.69 | 237631.56 | 44397.23 | 0.53 |
| 2024-08-19 | 19.18 | 18.93 | -0.25 | -1.30 | 226114.52 | 42827.61 | 0.50 |
| 2024-08-16 | 19.58 | 19.18 | -0.62 | -3.13 | 383118.89 | 74523.22 | 0.85 |
| 2024-08-15 | 18.49 | 19.80 | 0.93 | 4.93 | 558341.56 | 108803.97 | 1.24 |
| 2024-08-14 | 19.01 | 18.87 | 0.30 | 1.62 | 469011.16 | 88703.42 | 1.04 |
| 2024-08-13 | 18.61 | 18.57 | -0.10 | -0.54 | 122876.66 | 22808.77 | 0.27 |
| 2024-08-12 | 18.95 | 18.67 | 0.00 | 0.00 | 113238.00 | 21223.68 | 0.25 |
| 2024-08-09 | 18.96 | 18.67 | -0.28 | -1.48 | 141776.54 | 26599.82 | 0.31 |
| 2024-08-08 | 19.00 | 18.95 | -0.12 | -0.63 | 169806.00 | 32196.80 | 0.38 |
| 2024-08-07 | 18.73 | 19.07 | 0.24 | 1.28 | 272093.64 | 51437.47 | 0.60 |
| 2024-08-06 | 18.58 | 18.83 | 0.56 | 3.07 | 386078.20 | 72693.19 | 0.86 |
| 2024-08-05 | 17.80 | 18.27 | 0.42 | 2.35 | 421828.20 | 78057.41 | 0.94 |
| 2024-08-02 | 17.82 | 17.85 | -0.04 | -0.22 | 147738.10 | 26442.21 | 0.33 |
| 2024-08-01 | 18.18 | 17.89 | -0.24 | -1.32 | 156650.17 | 28166.79 | 0.35 |
| 2024-07-31 | 17.51 | 18.13 | 0.56 | 3.19 | 284000.40 | 50902.51 | 0.63 |
| 2024-07-30 | 17.55 | 17.57 | 0.00 | 0.00 | 125286.58 | 21968.71 | 0.28 |
| 2024-07-29 | 17.80 | 17.57 | -0.24 | -1.35 | 135350.50 | 23903.18 | 0.30 |
| 2024-07-26 | 17.68 | 17.81 | 0.13 | 0.74 | 145623.52 | 25854.33 | 0.32 |
| 2024-07-25 | 17.56 | 17.68 | 0.18 | 1.03 | 241662.14 | 42997.92 | 0.54 |
| 2024-07-24 | 17.90 | 17.50 | -0.49 | -2.72 | 212960.14 | 37600.85 | 0.47 |
| 2024-07-23 | 18.40 | 17.99 | -0.46 | -2.49 | 176063.45 | 32161.05 | 0.39 |
| 2024-07-22 | 18.20 | 18.45 | 0.14 | 0.77 | 187066.39 | 34447.47 | 0.42 |
| 2024-07-19 | 17.95 | 18.31 | 0.33 | 1.84 | 243660.38 | 44192.02 | 0.54 |
| 2024-07-18 | 17.91 | 17.98 | -0.08 | -0.44 | 236848.67 | 42361.02 | 0.53 |
| 2024-07-17 | 18.25 | 18.06 | -0.02 | -0.11 | 322762.06 | 58895.34 | 0.72 |
| 2024-07-16 | 17.45 | 18.08 | 0.57 | 3.26 | 334142.70 | 59616.72 | 0.74 |
| 2024-07-15 | 17.30 | 17.51 | 0.14 | 0.81 | 217011.47 | 37878.73 | 0.48 |
| 2024-07-12 | 17.19 | 17.37 | 0.12 | 0.70 | 261295.61 | 45493.78 | 0.58 |
| 2024-07-11 | 17.00 | 17.25 | 0.47 | 2.80 | 372698.10 | 64699.80 | 0.83 |
| 2024-07-10 | 15.80 | 16.78 | 0.36 | 2.19 | 528932.42 | 88357.15 | 1.17 |
| 2024-07-09 | 16.74 | 16.42 | -0.31 | -1.85 | 416232.83 | 68434.68 | 0.92 |
| 2024-07-08 | 17.55 | 16.73 | -0.95 | -5.37 | 380050.15 | 64412.92 | 0.84 |
| 2024-07-05 | 17.33 | 17.68 | 0.30 | 1.73 | 320799.94 | 56515.49 | 0.71 |
| 2024-07-04 | 17.92 | 17.38 | -0.54 | -3.01 | 354669.04 | 61907.01 | 0.79 |
| 2024-07-03 | 18.28 | 17.92 | -0.36 | -1.97 | 316491.26 | 56676.44 | 0.70 |
| 2024-07-02 | 18.71 | 18.28 | -0.56 | -2.97 | 261676.48 | 48418.92 | 0.58 |
| 2024-07-01 | 19.00 | 18.84 | -0.27 | -1.41 | 229305.09 | 43182.48 | 0.51 |
| 2024-06-28 | 19.45 | 19.11 | -0.34 | -1.75 | 226433.17 | 43747.05 | 0.50 |
| 2024-06-27 | 19.61 | 19.45 | -0.44 | -2.21 | 168374.48 | 32825.23 | 0.37 |
| 2024-06-26 | 19.68 | 19.89 | 0.20 | 1.02 | 202577.74 | 39649.79 | 0.45 |
| 2024-06-25 | 20.30 | 19.69 | -0.67 | -3.29 | 308210.82 | 61278.63 | 0.68 |
| 2024-06-24 | 20.83 | 20.36 | -0.56 | -2.68 | 290668.36 | 59546.07 | 0.65 |
| 2024-06-21 | 20.48 | 20.92 | 0.60 | 2.95 | 545112.48 | 114411.05 | 1.21 |
| 2024-06-20 | 20.42 | 20.32 | -0.23 | -1.12 | 238932.84 | 48341.86 | 0.53 |
| 2024-06-19 | 20.76 | 20.55 | -0.29 | -1.39 | 246002.51 | 50352.62 | 0.55 |
| 2024-06-18 | 20.77 | 20.84 | -0.04 | -0.19 | 196019.40 | 40885.11 | 0.44 |
| 2024-06-17 | 20.80 | 20.88 | -0.09 | -0.43 | 199005.47 | 41271.44 | 0.44 |
| 2024-06-14 | 20.91 | 20.97 | 0.24 | 1.16 | 267608.62 | 55634.97 | 0.59 |
| 2024-06-13 | 21.88 | 21.63 | -0.25 | -1.14 | 217374.05 | 47085.82 | 0.48 |
| 2024-06-12 | 21.90 | 21.88 | -0.10 | -0.46 | 190813.89 | 41647.05 | 0.42 |
| 2024-06-11 | 21.75 | 21.98 | 0.20 | 0.92 | 205358.37 | 44849.84 | 0.46 |
| 2024-06-07 | 22.16 | 21.78 | -0.36 | -1.63 | 324266.41 | 70779.29 | 0.72 |
| 2024-06-06 | 22.81 | 22.14 | -0.65 | -2.85 | 421617.42 | 94627.26 | 0.94 |
| 2024-06-05 | 22.93 | 22.79 | -0.28 | -1.21 | 217030.86 | 49721.20 | 0.48 |
| 2024-06-04 | 23.07 | 23.07 | -0.01 | -0.04 | 292053.00 | 67146.13 | 0.65 |
| 2024-06-03 | 22.97 | 23.08 | 0.07 | 0.30 | 346673.35 | 79694.52 | 0.77 |
| 2024-05-31 | 23.55 | 23.01 | -0.53 | -2.25 | 384450.25 | 89393.21 | 0.85 |
| 2024-05-30 | 23.67 | 23.54 | 0.54 | 2.35 | 703065.01 | 165780.29 | 1.56 |
| 2024-05-29 | 22.50 | 23.00 | 1.02 | 4.64 | 828013.61 | 192274.99 | 1.84 |
| 2024-05-28 | 22.18 | 21.98 | -0.33 | -1.48 | 308476.79 | 67986.31 | 0.69 |
| 2024-05-27 | 22.75 | 22.31 | -0.45 | -1.98 | 374036.49 | 82912.86 | 0.83 |
| 2024-05-24 | 22.85 | 22.76 | -0.12 | -0.52 | 427994.21 | 98378.65 | 0.95 |
| 2024-05-23 | 23.19 | 22.88 | -0.52 | -2.22 | 836050.93 | 191554.64 | 1.86 |
| 2024-05-22 | 21.69 | 23.40 | 1.95 | 9.09 | 1421439.44 | 324758.75 | 3.16 |
| 2024-05-21 | 21.78 | 21.45 | -0.39 | -1.79 | 256987.76 | 55147.59 | 0.57 |
| 2024-05-20 | 21.84 | 21.84 | -0.06 | -0.27 | 267695.09 | 58643.97 | 0.59 |
| 2024-05-17 | 22.14 | 21.90 | -0.35 | -1.57 | 391636.62 | 85357.71 | 0.87 |
| 2024-05-16 | 22.15 | 22.25 | -0.01 | -0.05 | 224330.32 | 49967.91 | 0.50 |
| 2024-05-15 | 22.54 | 22.26 | -0.31 | -1.37 | 238207.05 | 53190.45 | 0.53 |
| 2024-05-14 | 22.79 | 22.57 | -0.31 | -1.36 | 257693.10 | 58296.96 | 0.57 |
日K线
周K线
月K线
