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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.58 | 4.67 | 4.58 | 4.66 | +1.75% | 0.97 | 1.33% |
| 2025-06-23 | 4.54 | 4.59 | 4.53 | 4.58 | -0.22% | 0.69 | 0.95% |
| 2025-06-20 | 4.58 | 4.64 | 4.58 | 4.59 | -0.22% | 0.61 | 0.84% |
| 2025-06-19 | 4.67 | 4.67 | 4.58 | 4.60 | -1.71% | 0.83 | 1.14% |
| 2025-06-18 | 4.76 | 4.76 | 4.65 | 4.68 | -0.43% | 1.07 | 1.44% |
| 2025-06-17 | 4.65 | 4.70 | 4.62 | 4.70 | +1.51% | 0.98 | 1.33% |
| 2025-06-16 | 4.60 | 4.64 | 4.58 | 4.63 | +0.43% | 0.66 | 0.91% |
| 2025-06-13 | 4.71 | 4.73 | 4.61 | 4.61 | -2.12% | 1.10 | 1.51% |
| 2025-06-12 | 4.72 | 4.75 | 4.69 | 4.71 | -0.42% | 1.09 | 1.47% |
| 2025-06-11 | 4.82 | 4.85 | 4.71 | 4.73 | -0.63% | 1.67 | 2.23% |
| 2025-06-10 | 4.61 | 4.85 | 4.60 | 4.76 | +3.48% | 3.81 | 5.08% |
| 2025-06-09 | 4.57 | 4.62 | 4.57 | 4.60 | +0.22% | 0.69 | 0.95% |
| 2025-06-06 | 4.57 | 4.63 | 4.56 | 4.59 | +0.66% | 0.71 | 0.99% |
| 2025-06-05 | 4.57 | 4.59 | 4.54 | 4.56 | -0.22% | 0.53 | 0.74% |
| 2025-06-04 | 4.56 | 4.59 | 4.54 | 4.57 | +0.22% | 0.54 | 0.75% |
| 2025-06-03 | 4.51 | 4.57 | 4.49 | 4.56 | +0.66% | 0.85 | 1.19% |
| 2025-05-30 | 4.58 | 4.59 | 4.53 | 4.53 | -1.31% | 0.82 | 1.15% |
| 2025-05-29 | 4.54 | 4.61 | 4.53 | 4.59 | +1.10% | 0.87 | 1.21% |
| 2025-05-28 | 4.59 | 4.62 | 4.52 | 4.54 | -1.30% | 0.81 | 1.12% |
| 2025-05-27 | 4.60 | 4.61 | 4.54 | 4.60 | 0.00% | 0.79 | 1.10% |