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 |
|---|
| 2025-08-01 | 4.66 | 4.66 | 0.01 | 0.22% | 4.65 | 4.70 | 131579 | 6134.97 | 0.83% |
| 2025-07-31 | 4.72 | 4.65 | -0.09 | -1.90% | 4.64 | 4.72 | 218803 | 10224.10 | 1.38% |
| 2025-07-30 | 4.68 | 4.74 | 0.05 | 1.07% | 4.64 | 4.74 | 278979 | 13088.01 | 1.76% |
| 2025-07-29 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.70 | 195965 | 9142.69 | 1.24% |
| 2025-07-28 | 4.78 | 4.70 | -0.06 | -1.26% | 4.69 | 4.79 | 265023 | 12510.72 | 1.67% |
| 2025-07-25 | 4.71 | 4.76 | 0.05 | 1.06% | 4.71 | 4.91 | 621025 | 29838.16 | 3.92% |
| 2025-07-24 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.71 | 233415 | 10959.05 | 1.47% |
| 2025-07-23 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.74 | 265385 | 12472.74 | 1.68% |
| 2025-07-22 | 4.68 | 4.71 | 0.03 | 0.64% | 4.63 | 4.71 | 243683 | 11380.15 | 1.54% |
| 2025-07-21 | 4.59 | 4.68 | 0.09 | 1.96% | 4.58 | 4.69 | 307195 | 14266.03 | 1.94% |
| 2025-07-18 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 178232 | 8177.60 | 1.13% |
| 2025-07-17 | 4.61 | 4.60 | 0.00 | 0.00% | 4.57 | 4.61 | 151861 | 6970.04 | 0.96% |
| 2025-07-16 | 4.56 | 4.60 | 0.02 | 0.44% | 4.56 | 4.64 | 208516 | 9608.62 | 1.32% |
| 2025-07-15 | 4.65 | 4.58 | -0.13 | -2.76% | 4.55 | 4.66 | 405414 | 18615.03 | 2.56% |
| 2025-07-14 | 4.69 | 4.71 | 0.01 | 0.21% | 4.69 | 4.77 | 198838 | 9404.93 | 1.26% |
| 2025-07-11 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 228918 | 10766.58 | 1.45% |
| 2025-07-10 | 4.66 | 4.71 | 0.05 | 1.07% | 4.65 | 4.71 | 233835 | 10945.00 | 1.48% |
| 2025-07-09 | 4.67 | 4.66 | 0.00 | 0.00% | 4.65 | 4.69 | 237754 | 11089.69 | 1.51% |
| 2025-07-08 | 4.62 | 4.66 | 0.04 | 0.87% | 4.62 | 4.66 | 203576 | 9456.11 | 1.29% |
| 2025-07-07 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 117080 | 5404.22 | 0.74% |
| 2025-07-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.67 | 192927 | 8919.00 | 1.22% |
| 2025-07-03 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.68 | 199268 | 9273.22 | 1.26% |
| 2025-07-02 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 125363 | 5786.28 | 0.80% |
| 2025-07-01 | 4.61 | 4.62 | 0.01 | 0.22% | 4.58 | 4.62 | 147634 | 6790.07 | 0.94% |
| 2025-06-30 | 4.62 | 4.61 | -0.03 | -0.65% | 4.59 | 4.64 | 195467 | 8999.97 | 1.24% |
| 2025-06-27 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.67 | 197098 | 9155.82 | 1.25% |
| 2025-06-26 | 4.68 | 4.64 | -0.04 | -0.85% | 4.64 | 4.72 | 184383 | 8596.38 | 1.17% |
| 2025-06-25 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.69 | 186199 | 8672.86 | 1.18% |
| 2025-06-24 | 4.58 | 4.66 | 0.08 | 1.75% | 4.58 | 4.67 | 209049 | 9711.06 | 1.33% |
| 2025-06-23 | 4.54 | 4.58 | -0.01 | -0.22% | 4.53 | 4.59 | 150365 | 6858.42 | 0.95% |
| 2025-06-20 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.64 | 132395 | 6100.40 | 0.84% |
| 2025-06-19 | 4.67 | 4.60 | -0.08 | -1.71% | 4.58 | 4.67 | 179034 | 8261.38 | 1.14% |
| 2025-06-18 | 4.76 | 4.68 | -0.02 | -0.43% | 4.65 | 4.76 | 227720 | 10683.90 | 1.44% |
| 2025-06-17 | 4.65 | 4.70 | 0.07 | 1.51% | 4.62 | 4.70 | 210370 | 9826.15 | 1.33% |
| 2025-06-16 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.64 | 143695 | 6633.44 | 0.91% |
| 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% |
上证大盘股票行情在线 K线走势图
