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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.22 | 4.28 | 4.19 | 4.22 | 0.00% | 0.37 | 0.56% |
| 2026-04-20 | 4.20 | 4.24 | 4.18 | 4.22 | 0.00% | 0.35 | 0.52% |
| 2026-04-17 | 4.26 | 4.29 | 4.20 | 4.22 | -1.63% | 0.51 | 0.77% |
| 2026-04-16 | 4.18 | 4.37 | 4.18 | 4.29 | +2.63% | 0.88 | 1.29% |
| 2026-04-15 | 4.21 | 4.22 | 4.16 | 4.18 | -0.48% | 0.36 | 0.55% |
| 2026-04-14 | 4.21 | 4.24 | 4.14 | 4.20 | -0.24% | 0.49 | 0.74% |
| 2026-04-13 | 4.26 | 4.28 | 4.19 | 4.21 | -1.64% | 0.51 | 0.76% |
| 2026-04-10 | 4.27 | 4.33 | 4.27 | 4.28 | +0.23% | 0.43 | 0.63% |
| 2026-04-09 | 4.35 | 4.36 | 4.27 | 4.27 | -2.29% | 0.46 | 0.68% |
| 2026-04-08 | 4.31 | 4.37 | 4.30 | 4.37 | +2.58% | 0.46 | 0.67% |
| 2026-04-07 | 4.19 | 4.26 | 4.17 | 4.26 | +1.67% | 0.33 | 0.49% |
| 2026-04-03 | 4.29 | 4.31 | 4.16 | 4.19 | -2.33% | 0.39 | 0.58% |
| 2026-04-02 | 4.33 | 4.35 | 4.26 | 4.29 | -1.15% | 0.46 | 0.68% |
| 2026-04-01 | 4.34 | 4.36 | 4.31 | 4.34 | +0.93% | 0.47 | 0.68% |
| 2026-03-31 | 4.34 | 4.38 | 4.30 | 4.30 | -0.92% | 0.44 | 0.64% |
| 2026-03-30 | 4.26 | 4.34 | 4.25 | 4.34 | +0.23% | 0.44 | 0.64% |
| 2026-03-27 | 4.26 | 4.35 | 4.26 | 4.33 | +0.23% | 0.38 | 0.56% |
| 2026-03-26 | 4.33 | 4.37 | 4.31 | 4.32 | -0.23% | 0.48 | 0.70% |
| 2026-03-25 | 4.20 | 4.39 | 4.20 | 4.33 | +3.10% | 0.78 | 1.15% |
| 2026-03-24 | 4.16 | 4.21 | 4.10 | 4.20 | +2.44% | 0.49 | 0.75% |