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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.66 | 4.72 | 4.65 | 4.69 | +0.64% | 1.40 | 1.88% |
| 2025-08-18 | 4.65 | 4.69 | 4.64 | 4.66 | +0.43% | 1.24 | 1.67% |
| 2025-08-15 | 4.59 | 4.65 | 4.59 | 4.64 | +0.65% | 0.87 | 1.19% |
| 2025-08-14 | 4.69 | 4.70 | 4.60 | 4.61 | -1.50% | 1.28 | 1.75% |
| 2025-08-13 | 4.69 | 4.70 | 4.66 | 4.68 | -0.21% | 0.91 | 1.22% |
| 2025-08-12 | 4.68 | 4.69 | 4.66 | 4.69 | +0.21% | 0.74 | 1.00% |
| 2025-08-11 | 4.65 | 4.69 | 4.65 | 4.68 | +0.86% | 0.92 | 1.25% |
| 2025-08-08 | 4.66 | 4.67 | 4.63 | 4.64 | -0.43% | 0.61 | 0.83% |
| 2025-08-07 | 4.68 | 4.69 | 4.65 | 4.66 | -0.43% | 0.69 | 0.94% |
| 2025-08-06 | 4.66 | 4.69 | 4.64 | 4.68 | +0.21% | 0.84 | 1.13% |
| 2025-08-05 | 4.65 | 4.67 | 4.64 | 4.67 | +0.43% | 0.83 | 1.13% |
| 2025-08-04 | 4.65 | 4.65 | 4.62 | 4.65 | -0.21% | 0.58 | 0.78% |
| 2025-08-01 | 4.66 | 4.70 | 4.65 | 4.66 | +0.22% | 0.61 | 0.83% |
| 2025-07-31 | 4.72 | 4.72 | 4.64 | 4.65 | -1.90% | 1.02 | 1.38% |
| 2025-07-30 | 4.68 | 4.74 | 4.64 | 4.74 | +1.07% | 1.31 | 1.76% |
| 2025-07-29 | 4.69 | 4.70 | 4.64 | 4.69 | -0.21% | 0.91 | 1.24% |
| 2025-07-28 | 4.78 | 4.79 | 4.69 | 4.70 | -1.26% | 1.25 | 1.67% |
| 2025-07-25 | 4.71 | 4.91 | 4.71 | 4.76 | +1.06% | 2.98 | 3.92% |
| 2025-07-24 | 4.66 | 4.71 | 4.66 | 4.71 | +0.86% | 1.10 | 1.47% |
| 2025-07-23 | 4.70 | 4.74 | 4.66 | 4.67 | -0.85% | 1.25 | 1.68% |