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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.25 | 4.27 | 4.07 | 4.10 | -4.65% | 0.81 | 1.23% |
| 2026-03-20 | 4.36 | 4.40 | 4.29 | 4.30 | -1.38% | 0.54 | 0.79% |
| 2026-03-19 | 4.41 | 4.44 | 4.34 | 4.36 | -2.24% | 0.78 | 1.12% |
| 2026-03-18 | 4.48 | 4.48 | 4.41 | 4.46 | 0.00% | 0.61 | 0.87% |
| 2026-03-17 | 4.48 | 4.53 | 4.45 | 4.46 | -0.22% | 0.58 | 0.82% |
| 2026-03-16 | 4.47 | 4.49 | 4.43 | 4.47 | -0.22% | 0.61 | 0.86% |
| 2026-03-13 | 4.47 | 4.55 | 4.47 | 4.48 | -0.22% | 0.69 | 0.97% |
| 2026-03-12 | 4.48 | 4.51 | 4.46 | 4.49 | +0.22% | 0.57 | 0.80% |
| 2026-03-11 | 4.49 | 4.49 | 4.45 | 4.48 | +0.22% | 0.54 | 0.76% |
| 2026-03-10 | 4.44 | 4.49 | 4.44 | 4.47 | +0.68% | 0.51 | 0.73% |
| 2026-03-09 | 4.42 | 4.45 | 4.38 | 4.44 | -0.45% | 0.73 | 1.05% |
| 2026-03-06 | 4.36 | 4.48 | 4.36 | 4.46 | +1.59% | 0.58 | 0.82% |
| 2026-03-05 | 4.41 | 4.44 | 4.37 | 4.39 | +0.69% | 0.64 | 0.92% |
| 2026-03-04 | 4.38 | 4.43 | 4.34 | 4.36 | -1.13% | 0.77 | 1.11% |
| 2026-03-03 | 4.54 | 4.56 | 4.39 | 4.41 | -2.65% | 1.16 | 1.64% |
| 2026-03-02 | 4.60 | 4.61 | 4.50 | 4.53 | -2.37% | 0.97 | 1.34% |
| 2026-02-27 | 4.59 | 4.64 | 4.57 | 4.64 | +1.09% | 0.59 | 0.80% |
| 2026-02-26 | 4.63 | 4.65 | 4.57 | 4.59 | -0.86% | 0.63 | 0.86% |
| 2026-02-25 | 4.59 | 4.68 | 4.59 | 4.63 | +1.09% | 0.85 | 1.16% |
| 2026-02-24 | 4.53 | 4.60 | 4.53 | 4.58 | +1.55% | 0.65 | 0.89% |