通用股份 sh.601500
4.39
-0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.79 | 4.84 | 4.72 | 4.74 | -1.25% | 1.85 | 2.45% |
| 2026-01-16 | 4.76 | 4.94 | 4.75 | 4.80 | +1.48% | 1.92 | 2.50% |
| 2026-01-15 | 4.83 | 4.90 | 4.72 | 4.73 | -2.07% | 1.28 | 1.69% |
| 2026-01-14 | 4.82 | 4.88 | 4.71 | 4.83 | -0.21% | 2.20 | 2.88% |
| 2026-01-13 | 4.93 | 4.94 | 4.82 | 4.84 | -2.22% | 1.68 | 2.18% |
| 2026-01-12 | 4.99 | 5.01 | 4.91 | 4.95 | -0.20% | 1.75 | 2.24% |
| 2026-01-09 | 4.90 | 4.98 | 4.84 | 4.96 | +1.43% | 1.87 | 2.41% |
| 2026-01-08 | 4.88 | 4.92 | 4.87 | 4.89 | -0.81% | 1.33 | 1.72% |
| 2026-01-07 | 4.86 | 4.95 | 4.81 | 4.93 | +1.44% | 1.97 | 2.55% |
| 2026-01-06 | 4.81 | 4.86 | 4.74 | 4.86 | +0.83% | 1.81 | 2.38% |
| 2026-01-05 | 4.86 | 4.95 | 4.78 | 4.82 | 0.00% | 1.83 | 2.40% |
| 2025-12-31 | 5.00 | 5.02 | 4.82 | 4.82 | -3.41% | 2.59 | 3.36% |
| 2025-12-30 | 4.88 | 5.13 | 4.85 | 4.99 | +2.25% | 3.85 | 4.85% |
| 2025-12-29 | 4.93 | 5.03 | 4.86 | 4.88 | -1.41% | 2.65 | 3.41% |
| 2025-12-26 | 4.75 | 5.21 | 4.74 | 4.95 | +4.43% | 5.15 | 6.47% |
| 2025-12-25 | 4.73 | 4.77 | 4.72 | 4.74 | -0.21% | 0.88 | 1.18% |
| 2025-12-24 | 4.70 | 4.75 | 4.69 | 4.75 | +0.85% | 0.80 | 1.07% |
| 2025-12-23 | 4.80 | 4.80 | 4.69 | 4.71 | -1.88% | 1.29 | 1.73% |
| 2025-12-22 | 4.84 | 4.85 | 4.78 | 4.80 | -0.41% | 1.18 | 1.55% |
| 2025-12-19 | 4.79 | 4.85 | 4.75 | 4.82 | +0.42% | 1.84 | 2.42% |