通用股份(601500)股票行情
通用股份(601500)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 4.71 | 4.61 | -0.10 | -2.12% | 4.61 | 4.73 | 237616 | 11030.47 | 1.51% |
| 2025-06-12 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.75 | 231013 | 10892.54 | 1.47% |
| 2025-06-11 | 4.82 | 4.73 | -0.03 | -0.63% | 4.71 | 4.85 | 351871 | 16699.95 | 2.23% |
| 2025-06-10 | 4.61 | 4.76 | 0.16 | 3.48% | 4.60 | 4.85 | 800701 | 38110.85 | 5.08% |
| 2025-06-09 | 4.57 | 4.60 | 0.01 | 0.22% | 4.57 | 4.62 | 149378 | 6870.12 | 0.95% |
| 2025-06-06 | 4.57 | 4.59 | 0.03 | 0.66% | 4.56 | 4.63 | 155359 | 7134.17 | 0.99% |
| 2025-06-05 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 116340 | 5302.69 | 0.74% |
| 2025-06-04 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 118727 | 5424.80 | 0.75% |
| 2025-06-03 | 4.51 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 187413 | 8484.39 | 1.19% |
| 2025-05-30 | 4.58 | 4.53 | -0.06 | -1.31% | 4.53 | 4.59 | 180605 | 8203.35 | 1.15% |
| 2025-05-29 | 4.54 | 4.59 | 0.05 | 1.10% | 4.53 | 4.61 | 190139 | 8721.85 | 1.21% |
| 2025-05-28 | 4.59 | 4.54 | -0.06 | -1.30% | 4.52 | 4.62 | 177225 | 8080.13 | 1.12% |
| 2025-05-27 | 4.60 | 4.60 | 0.00 | 0.00% | 4.54 | 4.61 | 172917 | 7899.24 | 1.10% |
| 2025-05-26 | 4.59 | 4.60 | -0.03 | -0.65% | 4.56 | 4.63 | 210995 | 9691.73 | 1.34% |
| 2025-05-23 | 4.68 | 4.63 | -0.05 | -1.07% | 4.62 | 4.73 | 222493 | 10414.82 | 1.41% |
| 2025-05-22 | 4.75 | 4.68 | -0.09 | -1.89% | 4.68 | 4.78 | 239032 | 11268.55 | 1.52% |
| 2025-05-21 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.79 | 273068 | 12968.76 | 1.73% |
| 2025-05-20 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.75 | 200281 | 9479.87 | 1.27% |
| 2025-05-19 | 4.70 | 4.74 | 0.06 | 1.28% | 4.64 | 4.74 | 240700 | 11311.33 | 1.53% |
| 2025-05-16 | 4.67 | 4.68 | 0.03 | 0.65% | 4.65 | 4.75 | 197060 | 9265.52 | 1.25% |
| 2025-05-15 | 4.72 | 4.65 | -0.08 | -1.69% | 4.65 | 4.72 | 209202 | 9781.11 | 1.33% |
| 2025-05-14 | 4.71 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 208242 | 9802.68 | 1.32% |
| 2025-05-13 | 4.83 | 4.71 | -0.03 | -0.63% | 4.71 | 4.83 | 257876 | 12250.09 | 1.64% |
| 2025-05-12 | 4.67 | 4.74 | 0.11 | 2.38% | 4.67 | 4.75 | 349487 | 16480.02 | 2.22% |
| 2025-05-09 | 4.70 | 4.63 | -0.08 | -1.70% | 4.62 | 4.71 | 231212 | 10760.22 | 1.47% |
| 2025-05-08 | 4.70 | 4.71 | 0.00 | 0.00% | 4.67 | 4.73 | 310730 | 14614.18 | 1.97% |
| 2025-05-07 | 4.68 | 4.71 | 0.08 | 1.73% | 4.66 | 4.75 | 387403 | 18212.67 | 2.46% |
| 2025-05-06 | 4.58 | 4.63 | 0.08 | 1.76% | 4.58 | 4.65 | 239551 | 11073.47 | 1.52% |
| 2025-04-30 | 4.58 | 4.55 | -0.16 | -3.40% | 4.51 | 4.63 | 341426 | 15624.59 | 2.17% |
| 2025-04-29 | 4.66 | 4.71 | 0.02 | 0.43% | 4.65 | 4.72 | 233615 | 10963.45 | 1.48% |
| 2025-04-28 | 4.63 | 4.69 | 0.05 | 1.08% | 4.55 | 4.76 | 310151 | 14326.81 | 1.97% |
| 2025-04-25 | 4.62 | 4.64 | 0.01 | 0.22% | 4.61 | 4.69 | 211881 | 9872.86 | 1.34% |
| 2025-04-24 | 4.72 | 4.63 | -0.08 | -1.70% | 4.62 | 4.73 | 266352 | 12434.12 | 1.69% |
| 2025-04-23 | 4.66 | 4.71 | 0.08 | 1.73% | 4.66 | 4.73 | 283478 | 13331.63 | 1.80% |
| 2025-04-22 | 4.62 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 207996 | 9624.81 | 1.32% |
| 2025-04-21 | 4.62 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 156312 | 7237.51 | 0.99% |
| 2025-04-18 | 4.60 | 4.61 | 0.00 | 0.00% | 4.51 | 4.66 | 268832 | 12290.96 | 1.70% |
| 2025-04-17 | 4.58 | 4.61 | -0.02 | -0.43% | 4.56 | 4.65 | 177649 | 8208.75 | 1.13% |
| 2025-04-16 | 4.78 | 4.63 | -0.15 | -3.14% | 4.57 | 4.79 | 374593 | 17444.57 | 2.38% |
| 2025-04-15 | 4.76 | 4.78 | 0.06 | 1.27% | 4.68 | 4.82 | 373529 | 17745.71 | 2.37% |
| 2025-04-14 | 4.68 | 4.72 | 0.11 | 2.39% | 4.64 | 4.76 | 322886 | 15173.52 | 2.05% |
| 2025-04-11 | 4.60 | 4.61 | -0.01 | -0.22% | 4.56 | 4.66 | 312479 | 14427.75 | 1.98% |
| 2025-04-10 | 4.76 | 4.62 | 0.03 | 0.65% | 4.62 | 4.79 | 521030 | 24473.53 | 3.30% |
| 2025-04-09 | 4.43 | 4.59 | 0.07 | 1.55% | 4.08 | 4.61 | 601771 | 26256.59 | 3.82% |
| 2025-04-08 | 4.65 | 4.52 | -0.22 | -4.64% | 4.43 | 4.75 | 646652 | 29582.55 | 4.10% |
| 2025-04-07 | 4.75 | 4.74 | -0.53 | -10.06% | 4.74 | 4.90 | 526413 | 25131.97 | 3.34% |
| 2025-04-03 | 5.52 | 5.27 | -0.35 | -6.23% | 5.24 | 5.52 | 976055 | 52372.01 | 6.19% |
| 2025-04-02 | 6.09 | 5.62 | 0.08 | 1.44% | 5.59 | 6.09 | 1445941 | 83432.52 | 9.17% |
| 2025-03-26 | 5.54 | 5.54 | -0.01 | -0.18% | 5.51 | 5.60 | 331976 | 18438.14 | 2.11% |
| 2025-03-25 | 5.59 | 5.55 | -0.04 | -0.72% | 5.48 | 5.65 | 506896 | 28183.47 | 3.21% |
| 2025-03-24 | 5.44 | 5.59 | 0.14 | 2.57% | 5.39 | 5.59 | 692933 | 38191.62 | 4.39% |
| 2025-03-21 | 5.52 | 5.45 | -0.10 | -1.80% | 5.43 | 5.57 | 382230 | 20982.29 | 2.42% |
| 2025-03-20 | 5.46 | 5.55 | 0.07 | 1.28% | 5.45 | 5.60 | 434913 | 24083.73 | 2.76% |
| 2025-03-19 | 5.50 | 5.48 | -0.03 | -0.54% | 5.44 | 5.50 | 227141 | 12404.10 | 1.44% |
| 2025-03-18 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 350712 | 19262.08 | 2.22% |
| 2025-03-17 | 5.40 | 5.48 | 0.09 | 1.67% | 5.40 | 5.52 | 392943 | 21512.93 | 2.49% |
| 2025-03-14 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.39 | 305048 | 16334.04 | 1.93% |
| 2025-03-13 | 5.41 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 311237 | 16580.12 | 1.97% |
| 2025-03-12 | 5.32 | 5.41 | 0.11 | 2.08% | 5.30 | 5.43 | 397448 | 21425.32 | 2.52% |
| 2025-03-11 | 5.29 | 5.30 | -0.02 | -0.38% | 5.24 | 5.31 | 228124 | 12023.20 | 1.45% |
| 2025-03-10 | 5.30 | 5.32 | 0.03 | 0.57% | 5.25 | 5.34 | 230937 | 12227.64 | 1.46% |
| 2025-03-07 | 5.35 | 5.29 | -0.06 | -1.12% | 5.27 | 5.39 | 297836 | 15883.68 | 1.89% |
| 2025-03-06 | 5.33 | 5.35 | 0.04 | 0.75% | 5.32 | 5.39 | 284180 | 15218.97 | 1.80% |
| 2025-03-05 | 5.30 | 5.31 | -0.02 | -0.38% | 5.27 | 5.35 | 229622 | 12166.00 | 1.46% |
| 2025-03-04 | 5.27 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 196410 | 10444.09 | 1.25% |
| 2025-03-03 | 5.32 | 5.30 | -0.02 | -0.38% | 5.27 | 5.43 | 311701 | 16674.45 | 1.98% |
| 2025-02-28 | 5.50 | 5.32 | -0.19 | -3.45% | 5.30 | 5.50 | 406405 | 21899.02 | 2.58% |
| 2025-02-27 | 5.60 | 5.51 | -0.06 | -1.08% | 5.44 | 5.62 | 518692 | 28584.32 | 3.29% |
| 2025-02-26 | 5.44 | 5.57 | 0.13 | 2.39% | 5.43 | 5.59 | 925979 | 51055.58 | 5.87% |
| 2025-02-25 | 5.38 | 5.44 | 0.03 | 0.55% | 5.32 | 5.55 | 432039 | 23573.17 | 2.74% |
| 2025-02-24 | 5.41 | 5.41 | -0.01 | -0.18% | 5.35 | 5.48 | 342055 | 18490.23 | 2.17% |
| 2025-02-21 | 5.33 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 422205 | 22836.80 | 2.68% |
| 2025-02-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.27 | 5.39 | 318964 | 16969.27 | 2.02% |
| 2025-02-19 | 5.24 | 5.35 | 0.08 | 1.52% | 5.22 | 5.37 | 286710 | 15207.13 | 1.82% |
| 2025-02-18 | 5.42 | 5.27 | -0.17 | -3.13% | 5.23 | 5.42 | 426831 | 22750.70 | 2.71% |
| 2025-02-17 | 5.49 | 5.44 | -0.06 | -1.09% | 5.38 | 5.50 | 419717 | 22785.22 | 2.66% |
| 2025-02-14 | 5.48 | 5.50 | 0.01 | 0.18% | 5.46 | 5.54 | 330854 | 18183.56 | 2.10% |
| 2025-02-13 | 5.65 | 5.49 | -0.17 | -3.00% | 5.48 | 5.66 | 520657 | 28858.87 | 3.30% |
| 2025-02-12 | 5.65 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 546758 | 30902.06 | 3.47% |
| 2025-02-11 | 5.58 | 5.68 | 0.13 | 2.34% | 5.49 | 5.75 | 847177 | 47708.38 | 5.37% |
上证大盘股票行情在线 K线走势图
