通威股份

sh600438 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.38

涨跌幅

-1.73%

成交量

38,322,500 股

成交额

439,649,536 元

换手率

0.85%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.68	11.38	11.70	11.35	-1.73%	38,322,500	439,649,536	0.85
2026-10-13	11.30	11.58	11.82	11.25	+1.31%	72,678,200	839,864,832	1.61
2026-10-12	11.54	11.43	11.73	11.41	-1.89%	33,278,800	384,174,816	0.74
2026-10-09	11.43	11.65	11.73	11.18	+1.84%	48,923,200	562,508,224	1.09
2026-10-08	11.40	11.44	11.79	11.33	-0.69%	41,806,100	481,590,944	0.93
2026-09-30	11.09	11.52	11.77	11.04	+4.07%	55,769,400	636,312,960	1.24
2026-09-29	11.18	11.07	11.23	11.00	+0.09%	25,604,700	284,301,696	0.57
2026-09-28	11.14	11.06	11.45	11.01	-0.54%	29,142,300	324,675,360	0.65
2026-09-24	11.54	11.12	11.57	11.11	-3.97%	29,123,900	328,344,928	0.65
2026-09-23	11.72	11.58	11.82	11.55	-1.19%	25,572,000	298,306,208	0.57
2026-09-22	11.60	11.72	11.84	11.60	+1.12%	33,529,500	392,750,816	0.74
2026-09-21	11.32	11.59	11.61	11.30	+2.11%	27,284,300	313,035,552	0.61
2026-09-18	11.19	11.35	11.38	11.14	+2.34%	29,161,500	328,764,800	0.65
2026-09-17	11.14	11.09	11.21	11.05	-1.07%	18,445,900	204,893,168	0.41
2026-09-16	11.14	11.21	11.29	10.97	+0.54%	18,642,800	208,460,352	0.41
2026-09-15	11.24	11.15	11.37	11.12	-1.06%	21,630,100	242,990,080	0.48
2026-09-14	11.02	11.27	11.40	10.97	+1.99%	31,070,000	347,736,480	0.69
2026-09-11	11.43	11.05	11.45	10.98	-3.91%	38,892,800	432,220,160	0.86
2026-09-10	11.65	11.50	11.70	11.49	-1.79%	22,210,200	256,781,296	0.49
2026-09-09	11.87	11.71	12.11	11.67	-1.26%	30,949,600	366,332,928	0.69
2026-09-08	11.64	11.86	11.97	11.63	+1.63%	43,156,800	510,664,672	0.96
2026-09-07	11.36	11.67	11.69	11.33	+2.46%	34,208,600	396,039,392	0.76
2026-09-04	11.34	11.39	11.58	11.32	+0.98%	35,196,400	403,879,968	0.78
2026-09-03	11.42	11.28	11.49	11.23	-0.70%	21,152,400	239,625,360	0.47
2026-09-02	11.73	11.36	11.79	11.35	-3.89%	38,831,500	445,265,696	0.86
2026-09-01	11.58	11.82	11.93	11.50	+1.98%	39,646,800	463,984,416	0.88
2026-08-31	11.75	11.59	11.84	11.45	-3.09%	43,236,900	500,280,160	0.96
2026-08-28	11.84	11.96	12.03	11.82	+0.50%	33,614,700	401,703,680	0.75
2026-08-27	11.95	11.90	11.96	11.69	-0.92%	35,336,000	417,599,840	0.78
2026-08-26	12.00	12.01	12.19	12.00	+0.00%	29,920,800	361,763,648	0.66

需要全历史数据与程序化访问？查看通威股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600438 获取全部历史日线。