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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.56 | 4.58 | 4.50 | 4.51 | -1.31% | 0.72 | 1.00% |
| 2026-02-12 | 4.63 | 4.65 | 4.56 | 4.57 | -1.30% | 0.80 | 1.10% |
| 2026-02-11 | 4.62 | 4.66 | 4.61 | 4.63 | +0.22% | 0.47 | 0.65% |
| 2026-02-10 | 4.66 | 4.68 | 4.62 | 4.62 | -1.07% | 0.58 | 0.79% |
| 2026-02-09 | 4.68 | 4.70 | 4.65 | 4.67 | +0.43% | 0.68 | 0.92% |
| 2026-02-06 | 4.67 | 4.72 | 4.64 | 4.65 | -0.85% | 0.71 | 0.95% |
| 2026-02-05 | 4.70 | 4.71 | 4.66 | 4.69 | -0.21% | 0.71 | 0.95% |
| 2026-02-04 | 4.62 | 4.74 | 4.59 | 4.70 | +1.73% | 0.92 | 1.24% |
| 2026-02-03 | 4.58 | 4.63 | 4.58 | 4.62 | +1.32% | 0.61 | 0.84% |
| 2026-02-02 | 4.67 | 4.70 | 4.55 | 4.56 | -2.77% | 1.11 | 1.52% |
| 2026-01-30 | 4.73 | 4.80 | 4.64 | 4.69 | -1.47% | 1.10 | 1.47% |
| 2026-01-29 | 4.72 | 4.77 | 4.70 | 4.76 | +1.49% | 1.34 | 1.78% |
| 2026-01-28 | 4.66 | 4.74 | 4.63 | 4.69 | +0.43% | 1.11 | 1.50% |
| 2026-01-27 | 4.64 | 4.67 | 4.52 | 4.67 | +0.43% | 1.25 | 1.72% |
| 2026-01-26 | 4.79 | 4.79 | 4.64 | 4.65 | -2.72% | 2.02 | 2.72% |
| 2026-01-23 | 4.75 | 4.85 | 4.74 | 4.78 | +0.63% | 1.51 | 1.99% |
| 2026-01-22 | 4.73 | 4.77 | 4.71 | 4.75 | +0.64% | 0.87 | 1.16% |
| 2026-01-21 | 4.75 | 4.77 | 4.70 | 4.72 | -1.05% | 1.06 | 1.41% |
| 2026-01-20 | 4.74 | 4.80 | 4.72 | 4.77 | +0.63% | 1.12 | 1.48% |
| 2026-01-19 | 4.79 | 4.84 | 4.72 | 4.74 | -1.25% | 1.85 | 2.45% |