通用股份 sh.601500
4.42
+0.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.41 | 4.45 | 4.32 | 4.42 | +0.68% | 0.72 | 1.03% |
| 2026-05-21 | 4.42 | 4.53 | 4.39 | 4.39 | -0.68% | 0.93 | 1.31% |
| 2026-05-20 | 4.48 | 4.49 | 4.40 | 4.42 | -1.78% | 0.73 | 1.05% |
| 2026-05-19 | 4.50 | 4.53 | 4.45 | 4.50 | +0.45% | 0.56 | 0.79% |
| 2026-05-18 | 4.53 | 4.53 | 4.45 | 4.48 | -0.67% | 0.68 | 0.96% |
| 2026-05-15 | 4.54 | 4.58 | 4.47 | 4.51 | -0.66% | 0.99 | 1.38% |
| 2026-05-14 | 4.61 | 4.66 | 4.53 | 4.54 | -1.52% | 0.85 | 1.17% |
| 2026-05-13 | 4.59 | 4.63 | 4.56 | 4.61 | +0.44% | 0.69 | 0.94% |
| 2026-05-12 | 4.61 | 4.64 | 4.55 | 4.59 | -0.65% | 0.92 | 1.26% |
| 2026-05-11 | 4.64 | 4.70 | 4.61 | 4.62 | -0.22% | 1.16 | 1.58% |
| 2026-05-08 | 4.66 | 4.67 | 4.62 | 4.63 | -0.86% | 0.77 | 1.04% |
| 2026-05-07 | 4.66 | 4.69 | 4.61 | 4.67 | +0.21% | 1.09 | 1.48% |
| 2026-05-06 | 4.61 | 4.68 | 4.59 | 4.66 | 0.00% | 1.61 | 2.19% |
| 2026-04-30 | 4.46 | 4.79 | 4.46 | 4.66 | +6.39% | 3.58 | 4.87% |
| 2026-04-29 | 4.29 | 4.39 | 4.28 | 4.38 | +1.86% | 0.72 | 1.05% |
| 2026-04-28 | 4.34 | 4.34 | 4.28 | 4.30 | -0.92% | 0.48 | 0.71% |
| 2026-04-27 | 4.28 | 4.35 | 4.28 | 4.34 | +1.17% | 0.54 | 0.78% |
| 2026-04-24 | 4.25 | 4.31 | 4.25 | 4.29 | +0.47% | 0.52 | 0.77% |
| 2026-04-23 | 4.25 | 4.28 | 4.18 | 4.27 | +0.47% | 0.75 | 1.12% |
| 2026-04-22 | 4.21 | 4.26 | 4.19 | 4.25 | +0.71% | 0.39 | 0.58% |