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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.45 | 4.47 | 4.40 | 4.42 | -0.45% | 0.70 | 1.00% |
| 2025-11-19 | 4.49 | 4.50 | 4.41 | 4.44 | -1.11% | 0.85 | 1.21% |
| 2025-11-18 | 4.55 | 4.56 | 4.46 | 4.49 | -1.32% | 0.92 | 1.30% |
| 2025-11-17 | 4.55 | 4.56 | 4.49 | 4.55 | 0.00% | 0.81 | 1.13% |
| 2025-11-14 | 4.56 | 4.60 | 4.55 | 4.55 | -0.66% | 0.83 | 1.14% |
| 2025-11-13 | 4.54 | 4.59 | 4.52 | 4.58 | +0.88% | 0.90 | 1.25% |
| 2025-11-12 | 4.60 | 4.61 | 4.53 | 4.54 | -1.09% | 1.01 | 1.40% |
| 2025-11-11 | 4.57 | 4.60 | 4.56 | 4.59 | +0.44% | 0.81 | 1.12% |
| 2025-11-10 | 4.54 | 4.58 | 4.52 | 4.57 | +0.66% | 0.80 | 1.11% |
| 2025-11-07 | 4.52 | 4.55 | 4.51 | 4.54 | +0.22% | 0.68 | 0.95% |
| 2025-11-06 | 4.51 | 4.53 | 4.49 | 4.53 | +0.22% | 0.65 | 0.91% |
| 2025-11-05 | 4.47 | 4.53 | 4.45 | 4.52 | +0.89% | 0.79 | 1.11% |
| 2025-11-04 | 4.48 | 4.50 | 4.46 | 4.48 | 0.00% | 0.77 | 1.08% |
| 2025-11-03 | 4.44 | 4.48 | 4.43 | 4.48 | +0.90% | 0.76 | 1.07% |
| 2025-10-31 | 4.43 | 4.46 | 4.42 | 4.44 | +0.23% | 0.65 | 0.93% |
| 2025-10-30 | 4.41 | 4.47 | 4.39 | 4.43 | +0.45% | 0.98 | 1.39% |
| 2025-10-29 | 4.43 | 4.44 | 4.39 | 4.41 | -0.45% | 0.68 | 0.98% |
| 2025-10-28 | 4.45 | 4.46 | 4.42 | 4.43 | -0.45% | 0.47 | 0.67% |
| 2025-10-27 | 4.46 | 4.47 | 4.44 | 4.45 | +0.23% | 0.61 | 0.87% |
| 2025-10-24 | 4.44 | 4.46 | 4.43 | 4.44 | -0.22% | 0.52 | 0.74% |