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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.78 | 4.84 | 4.73 | 4.80 | +0.42% | 1.85 | 2.44% |
| 2025-12-17 | 4.77 | 4.80 | 4.71 | 4.78 | -0.21% | 1.62 | 2.15% |
| 2025-12-16 | 4.66 | 4.85 | 4.63 | 4.79 | +3.01% | 3.52 | 4.68% |
| 2025-12-15 | 4.54 | 4.74 | 4.54 | 4.65 | +1.97% | 1.79 | 2.44% |
| 2025-12-12 | 4.64 | 4.68 | 4.55 | 4.56 | -1.72% | 1.62 | 2.22% |
| 2025-12-11 | 4.79 | 4.81 | 4.62 | 4.64 | -3.13% | 1.64 | 2.21% |
| 2025-12-10 | 4.78 | 4.81 | 4.71 | 4.79 | -0.42% | 1.97 | 2.61% |
| 2025-12-09 | 4.78 | 4.86 | 4.73 | 4.81 | -0.21% | 2.23 | 2.94% |
| 2025-12-08 | 4.71 | 4.82 | 4.67 | 4.82 | +2.34% | 3.22 | 4.27% |
| 2025-12-05 | 4.61 | 4.73 | 4.58 | 4.71 | +2.17% | 2.97 | 4.01% |
| 2025-12-04 | 4.66 | 4.71 | 4.59 | 4.61 | -1.91% | 3.58 | 4.87% |
| 2025-12-03 | 4.85 | 4.90 | 4.62 | 4.70 | +0.21% | 7.38 | 9.81% |
| 2025-12-02 | 4.26 | 4.69 | 4.25 | 4.69 | +10.09% | 5.02 | 6.98% |
| 2025-12-01 | 4.24 | 4.27 | 4.23 | 4.26 | +0.24% | 0.68 | 1.02% |
| 2025-11-28 | 4.24 | 4.26 | 4.21 | 4.25 | +0.24% | 0.39 | 0.58% |
| 2025-11-27 | 4.21 | 4.27 | 4.19 | 4.24 | +0.47% | 0.70 | 1.04% |
| 2025-11-26 | 4.22 | 4.24 | 4.20 | 4.22 | 0.00% | 0.41 | 0.62% |
| 2025-11-25 | 4.23 | 4.26 | 4.22 | 4.22 | 0.00% | 0.60 | 0.89% |
| 2025-11-24 | 4.21 | 4.24 | 4.17 | 4.22 | 0.00% | 0.77 | 1.16% |
| 2025-11-21 | 4.41 | 4.41 | 4.21 | 4.22 | -4.52% | 1.55 | 2.29% |