通用股份 (601500) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	4.66	4.67	0.01	0.21%	4.61	4.69	234698	10905	1.48%
2026-05-06	4.61	4.66	0.00	0.00%	4.59	4.68	347370	16066	2.19%
2026-04-30	4.46	4.66	0.28	6.39%	4.46	4.79	770704	35836	4.87%
2026-04-29	4.29	4.38	0.08	1.86%	4.28	4.39	165740	7245	1.05%
2026-04-28	4.34	4.30	-0.04	-0.92%	4.28	4.34	111860	4818	0.71%
2026-04-27	4.28	4.34	0.05	1.17%	4.28	4.35	123878	5356	0.78%
2026-04-24	4.25	4.29	0.02	0.47%	4.25	4.31	122099	5232	0.77%
2026-04-23	4.25	4.27	0.02	0.47%	4.18	4.28	177706	7534	1.12%
2026-04-22	4.21	4.25	0.03	0.71%	4.19	4.26	91674	3877	0.58%
2026-04-21	4.22	4.22	0.00	0.00%	4.19	4.28	88546	3733	0.56%
2026-04-20	4.20	4.22	0.00	0.00%	4.18	4.24	81839	3450	0.52%
2026-04-17	4.26	4.22	-0.07	-1.63%	4.20	4.29	121359	5123	0.77%
2026-04-16	4.18	4.29	0.11	2.63%	4.18	4.37	204584	8769	1.29%
2026-04-15	4.21	4.18	-0.02	-0.48%	4.16	4.22	86304	3611	0.55%
2026-04-14	4.21	4.20	-0.01	-0.24%	4.14	4.24	117312	4897	0.74%
2026-04-13	4.26	4.21	-0.07	-1.64%	4.19	4.28	120903	5103	0.76%
2026-04-10	4.27	4.28	0.01	0.23%	4.27	4.33	100241	4315	0.63%
2026-04-09	4.35	4.27	-0.10	-2.29%	4.27	4.36	106986	4606	0.68%
2026-04-08	4.31	4.37	0.11	2.58%	4.30	4.37	105534	4583	0.67%
2026-04-07	4.19	4.26	0.07	1.67%	4.17	4.26	77136	3258	0.49%
2026-04-03	4.29	4.19	-0.10	-2.33%	4.16	4.31	91560	3860	0.58%
2026-04-02	4.33	4.29	-0.05	-1.15%	4.26	4.35	108047	4647	0.68%
2026-04-01	4.34	4.34	0.04	0.93%	4.31	4.36	108301	4689	0.68%
2026-03-31	4.34	4.30	-0.04	-0.92%	4.30	4.38	100691	4376	0.64%
2026-03-30	4.26	4.34	0.01	0.23%	4.25	4.34	101890	4391	0.64%
2026-03-27	4.26	4.33	0.01	0.23%	4.26	4.35	88994	3846	0.56%
2026-03-26	4.33	4.32	-0.01	-0.23%	4.31	4.37	111559	4829	0.70%
2026-03-25	4.20	4.33	0.13	3.10%	4.20	4.39	182197	7848	1.15%
2026-03-24	4.16	4.20	0.10	2.44%	4.10	4.21	118483	4930	0.75%
2026-03-23	4.25	4.10	-0.20	-4.65%	4.07	4.27	194072	8117	1.23%
2026-03-20	4.36	4.30	-0.06	-1.38%	4.29	4.40	124999	5407	0.79%
2026-03-19	4.41	4.36	-0.10	-2.24%	4.34	4.44	177538	7783	1.12%
2026-03-18	4.48	4.46	0.00	0.00%	4.41	4.48	137593	6104	0.87%
2026-03-17	4.48	4.46	-0.01	-0.22%	4.45	4.53	129292	5809	0.82%
2026-03-16	4.47	4.47	-0.01	-0.22%	4.43	4.49	136057	6064	0.86%
2026-03-13	4.47	4.48	-0.01	-0.22%	4.47	4.55	153817	6937	0.97%
2026-03-12	4.48	4.49	0.01	0.22%	4.46	4.51	127133	5705	0.80%
2026-03-11	4.49	4.48	0.01	0.22%	4.45	4.49	120392	5383	0.76%
2026-03-10	4.44	4.47	0.03	0.68%	4.44	4.49	114994	5141	0.73%
2026-03-09	4.42	4.44	-0.02	-0.45%	4.38	4.45	166054	7335	1.05%
2026-03-06	4.36	4.46	0.07	1.59%	4.36	4.48	129928	5768	0.82%
2026-03-05	4.41	4.39	0.03	0.69%	4.37	4.44	145354	6399	0.92%
2026-03-04	4.38	4.36	-0.05	-1.13%	4.34	4.43	175940	7704	1.11%
2026-03-03	4.54	4.41	-0.12	-2.65%	4.39	4.56	259793	11594	1.64%
2026-03-02	4.60	4.53	-0.11	-2.37%	4.50	4.61	212321	9659	1.34%
2026-02-27	4.59	4.64	0.05	1.09%	4.57	4.64	127405	5878	0.80%
2026-02-26	4.63	4.59	-0.04	-0.86%	4.57	4.65	136838	6288	0.86%
2026-02-25	4.59	4.63	0.05	1.09%	4.59	4.68	183055	8520	1.16%
2026-02-24	4.53	4.58	0.07	1.55%	4.53	4.60	141303	6467	0.89%
2026-02-13	4.56	4.51	-0.06	-1.31%	4.50	4.58	158951	7223	1.00%
2026-02-12	4.63	4.57	-0.06	-1.30%	4.56	4.65	174255	8003	1.10%
2026-02-11	4.62	4.63	0.01	0.22%	4.61	4.66	102469	4749	0.65%
2026-02-10	4.66	4.62	-0.05	-1.07%	4.62	4.68	124402	5769	0.79%
2026-02-09	4.68	4.67	0.02	0.43%	4.65	4.70	145366	6797	0.92%
2026-02-06	4.67	4.65	-0.04	-0.85%	4.64	4.72	151042	7066	0.95%
2026-02-05	4.70	4.69	-0.01	-0.21%	4.66	4.71	150957	7075	0.95%
2026-02-04	4.62	4.70	0.08	1.73%	4.59	4.74	196986	9215	1.24%
2026-02-03	4.58	4.62	0.06	1.32%	4.58	4.63	132892	6126	0.84%
2026-02-02	4.67	4.56	-0.13	-2.77%	4.55	4.70	240715	11129	1.52%
2026-01-30	4.73	4.69	-0.07	-1.47%	4.64	4.80	233140	10988	1.47%
2026-01-29	4.72	4.76	0.07	1.49%	4.70	4.77	281753	13353	1.78%
2026-01-28	4.66	4.69	0.02	0.43%	4.63	4.74	236766	11115	1.50%