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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.59 | 4.65 | 4.59 | 4.64 | +1.09% | 1.07 | 1.46% |
| 2025-09-15 | 4.60 | 4.63 | 4.58 | 4.59 | -0.22% | 0.72 | 0.98% |
| 2025-09-12 | 4.59 | 4.61 | 4.58 | 4.60 | +0.22% | 0.90 | 1.24% |
| 2025-09-11 | 4.57 | 4.60 | 4.54 | 4.59 | +0.44% | 0.80 | 1.11% |
| 2025-09-10 | 4.58 | 4.59 | 4.56 | 4.57 | -0.22% | 0.56 | 0.77% |
| 2025-09-09 | 4.61 | 4.61 | 4.56 | 4.58 | -0.65% | 0.81 | 1.11% |
| 2025-09-08 | 4.60 | 4.62 | 4.59 | 4.61 | 0.00% | 0.89 | 1.23% |
| 2025-09-05 | 4.58 | 4.61 | 4.57 | 4.61 | +0.66% | 0.88 | 1.21% |
| 2025-09-04 | 4.55 | 4.58 | 4.54 | 4.58 | +0.66% | 0.81 | 1.12% |
| 2025-09-03 | 4.58 | 4.60 | 4.55 | 4.55 | -0.87% | 0.78 | 1.08% |
| 2025-09-02 | 4.62 | 4.62 | 4.56 | 4.59 | -0.65% | 1.26 | 1.73% |
| 2025-09-01 | 4.62 | 4.64 | 4.59 | 4.62 | -0.22% | 1.19 | 1.63% |
| 2025-08-29 | 4.68 | 4.69 | 4.62 | 4.63 | -1.28% | 1.49 | 2.02% |
| 2025-08-28 | 4.67 | 4.73 | 4.60 | 4.69 | +0.21% | 2.02 | 2.73% |
| 2025-08-27 | 4.82 | 4.83 | 4.68 | 4.68 | -2.70% | 2.00 | 2.65% |
| 2025-08-26 | 4.73 | 4.85 | 4.72 | 4.81 | +1.48% | 2.35 | 3.09% |
| 2025-08-25 | 4.74 | 4.75 | 4.71 | 4.74 | +0.21% | 1.64 | 2.19% |
| 2025-08-22 | 4.73 | 4.74 | 4.69 | 4.73 | 0.00% | 1.22 | 1.64% |
| 2025-08-21 | 4.74 | 4.76 | 4.71 | 4.73 | -0.21% | 1.44 | 1.92% |
| 2025-08-20 | 4.69 | 4.74 | 4.67 | 4.74 | +1.07% | 1.53 | 2.04% |