通用股份

601500
🏛️ 中国 →
4.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.73 3.74 3.68 3.70 2.7M
2022-12-29 3.67 3.76 3.64 3.71 3.3M
2022-12-28 3.75 3.75 3.67 3.67 2.3M
2022-12-27 3.73 3.77 3.70 3.75 2.3M
2022-12-26 3.67 3.79 3.65 3.72 4.1M
2022-12-23 3.66 3.71 3.61 3.65 3.8M
2022-12-22 3.70 3.76 3.65 3.67 5.3M
2022-12-21 3.78 3.82 3.69 3.72 4.5M
2022-12-20 3.73 3.78 3.70 3.74 2.6M
2022-12-19 3.81 3.87 3.70 3.71 5.0M
2022-12-16 3.84 3.88 3.80 3.82 3.3M
2022-12-15 3.81 3.87 3.79 3.86 7.3M
2022-12-14 3.93 3.93 3.79 3.79 7.7M
2022-12-13 3.91 3.95 3.89 3.92 4.0M
2022-12-12 3.99 4.00 3.89 3.91 5.5M
2022-12-09 3.99 4.04 3.96 3.99 4.4M
2022-12-08 4.01 4.03 3.97 4.00 3.2M
2022-12-07 4.00 4.01 3.96 3.99 3.5M
2022-12-06 4.01 4.03 3.97 4.00 3.8M
2022-12-05 3.96 4.03 3.94 4.03 6.9M
2022-12-02 3.93 3.99 3.92 3.95 7.3M
2022-12-01 3.95 3.98 3.90 3.94 5.0M
2022-11-30 3.92 3.98 3.89 3.94 5.0M
2022-11-29 3.85 3.92 3.83 3.91 4.4M
2022-11-28 3.86 3.86 3.77 3.83 4.0M
2022-11-25 3.89 3.89 3.85 3.86 4.0M
2022-11-24 3.87 3.93 3.84 3.86 3.8M
2022-11-23 3.89 3.97 3.83 3.91 4.8M
2022-11-22 3.94 3.96 3.88 3.90 3.8M
2022-11-21 3.87 3.97 3.85 3.95 5.7M
2022-11-18 3.92 3.98 3.88 3.90 4.7M
2022-11-17 3.90 3.95 3.85 3.93 5.2M
2022-11-16 3.87 3.96 3.84 3.91 7.0M
2022-11-15 3.78 3.90 3.77 3.86 5.6M
2022-11-14 3.80 3.86 3.78 3.81 5.8M
2022-11-11 3.84 3.86 3.77 3.78 5.0M
2022-11-10 3.73 3.82 3.72 3.80 6.0M
2022-11-09 3.75 3.77 3.73 3.76 4.0M
2022-11-08 3.73 3.75 3.72 3.74 3.4M
2022-11-07 3.73 3.76 3.70 3.75 5.1M
2022-11-04 3.64 3.76 3.63 3.72 7.0M
2022-11-03 3.58 3.73 3.57 3.65 8.3M
2022-11-02 3.56 3.64 3.52 3.61 7.5M
2022-11-01 3.51 3.56 3.49 3.56 8.2M
2022-10-31 3.45 3.57 3.45 3.56 6.1M
2022-10-28 3.55 3.61 3.43 3.47 8.0M
2022-10-27 3.61 3.66 3.59 3.59 5.2M
2022-10-26 3.61 3.68 3.61 3.63 5.7M
2022-10-25 3.61 3.69 3.54 3.66 8.4M
2022-10-24 3.65 3.68 3.53 3.54 6.9M
2022-10-21 3.58 3.68 3.58 3.66 6.1M
2022-10-20 3.61 3.65 3.56 3.60 4.1M
2022-10-19 3.67 3.70 3.63 3.63 4.5M
2022-10-18 3.72 3.75 3.67 3.69 5.8M
2022-10-17 3.67 3.72 3.63 3.72 5.6M
2022-10-14 3.69 3.73 3.65 3.70 5.6M
2022-10-13 3.68 3.69 3.62 3.64 6.1M
2022-10-12 3.64 3.70 3.56 3.69 4.9M
2022-10-11 3.58 3.62 3.52 3.61 4.0M
2022-10-10 3.69 3.71 3.57 3.58 6.1M
2022-09-30 3.72 3.79 3.68 3.69 6.4M
2022-09-29 3.81 3.84 3.73 3.76 8.2M
2022-09-28 3.91 3.94 3.79 3.80 12.9M
2022-09-27 4.03 4.14 3.85 3.93 14.8M
2022-09-26 4.26 4.27 4.02 4.03 12.7M
2022-09-23 4.29 4.35 4.20 4.27 12.4M
2022-09-22 4.33 4.36 4.25 4.31 15.1M
2022-09-21 4.19 4.36 4.15 4.31 24.6M
2022-09-20 4.12 4.30 4.08 4.24 40.7M
2022-09-19 4.02 4.37 3.99 4.15 49.5M
2022-09-16 4.03 4.08 3.96 3.97 5.8M
2022-09-15 4.14 4.18 4.02 4.07 6.9M
2022-09-14 4.08 4.14 4.07 4.12 5.5M
2022-09-13 4.19 4.19 4.11 4.14 4.4M
2022-09-09 4.20 4.22 4.13 4.15 3.4M
2022-09-08 4.24 4.28 4.15 4.17 5.8M
2022-09-07 4.25 4.34 4.22 4.24 7.2M
2022-09-06 4.15 4.26 4.13 4.25 8.0M
2022-09-05 4.09 4.14 4.08 4.14 4.6M
2022-09-02 4.14 4.16 4.07 4.12 5.3M
2022-09-01 4.14 4.22 4.09 4.11 6.9M
2022-08-31 4.13 4.26 4.04 4.14 17.8M
2022-08-30 4.20 4.21 4.10 4.13 10.2M
2022-08-29 4.15 4.24 4.10 4.20 12.1M
2022-08-26 4.24 4.30 4.16 4.19 13.1M
2022-08-25 4.30 4.31 4.15 4.20 14.5M
2022-08-24 4.40 4.48 4.27 4.29 23.0M
2022-08-23 4.43 4.57 4.40 4.45 22.7M
2022-08-22 4.50 4.62 4.40 4.45 34.3M
2022-08-19 4.30 4.60 4.26 4.50 48.5M
2022-08-18 4.22 4.39 4.15 4.32 34.9M
2022-08-17 4.06 4.35 4.06 4.20 34.2M
2022-08-16 3.99 4.17 3.96 4.08 17.1M
2022-08-15 4.00 4.05 3.93 3.98 18.5M
2022-08-12 3.98 4.39 3.96 4.07 34.5M
2022-08-11 3.96 4.01 3.94 3.99 6.8M
2022-08-10 3.99 3.99 3.92 3.94 6.0M
2022-08-09 3.98 4.00 3.94 3.99 7.2M
2022-08-08 3.95 4.00 3.90 3.98 8.3M
2022-08-05 3.84 3.98 3.84 3.95 12.9M
2022-08-04 3.89 3.95 3.79 3.84 11.0M
2022-08-03 3.83 4.02 3.83 3.90 17.7M
2022-08-02 3.96 3.96 3.73 3.83 16.6M
2022-08-01 3.80 3.98 3.80 3.91 14.7M
2022-07-29 3.84 3.88 3.80 3.81 5.0M
2022-07-28 3.86 3.87 3.82 3.86 6.5M
2022-07-27 3.83 3.87 3.80 3.83 5.5M
2022-07-26 3.82 3.84 3.77 3.84 4.5M
2022-07-25 3.88 3.97 3.80 3.84 9.0M
2022-07-22 3.88 3.92 3.80 3.84 6.9M
2022-07-21 3.93 3.95 3.87 3.87 5.4M
2022-07-20 3.91 3.94 3.87 3.92 6.1M
2022-07-19 3.85 3.92 3.85 3.91 10.5M
2022-07-18 3.70 3.87 3.69 3.85 12.7M
2022-07-15 3.78 3.81 3.67 3.68 8.0M
2022-07-14 3.70 3.85 3.67 3.79 11.7M
2022-07-13 3.75 3.79 3.68 3.72 7.1M
2022-07-12 3.88 3.93 3.78 3.81 9.9M
2022-07-11 3.89 3.89 3.82 3.87 6.5M
2022-07-08 3.96 3.98 3.85 3.89 10.6M
2022-07-07 3.72 3.98 3.71 3.92 21.5M
2022-07-06 3.73 3.78 3.68 3.72 8.9M
2022-07-05 3.71 3.74 3.63 3.70 5.5M
2022-07-04 3.70 3.75 3.68 3.71 5.3M
2022-07-01 3.74 3.76 3.69 3.72 5.4M
2022-06-30 3.79 3.84 3.73 3.74 9.1M
2022-06-29 3.87 3.90 3.78 3.82 9.9M
2022-06-28 3.78 3.96 3.77 3.87 11.2M
2022-06-27 3.81 3.84 3.75 3.78 8.1M
2022-06-24 3.83 3.88 3.80 3.82 11.1M
2022-06-23 3.72 4.01 3.69 3.86 22.3M
2022-06-22 3.78 3.78 3.63 3.71 11.5M
2022-06-21 3.65 3.77 3.63 3.75 11.1M
2022-06-20 3.64 3.69 3.62 3.66 5.6M
2022-06-17 3.62 3.65 3.60 3.64 6.2M
2022-06-16 3.71 3.72 3.63 3.63 6.3M
2022-06-15 3.74 3.78 3.68 3.69 6.9M
2022-06-14 3.72 3.75 3.61 3.74 7.3M
2022-06-13 3.66 3.74 3.63 3.73 6.3M
2022-06-10 3.59 3.73 3.57 3.70 7.8M
2022-06-09 3.69 3.71 3.58 3.61 8.0M
2022-06-08 3.66 3.73 3.59 3.73 8.5M
2022-06-07 3.71 3.72 3.63 3.66 6.2M
2022-06-06 3.71 3.80 3.68 3.71 9.1M
2022-06-02 3.58 3.71 3.58 3.69 9.3M
2022-06-01 3.59 3.65 3.56 3.59 5.1M
2022-05-31 3.63 3.63 3.58 3.62 5.4M
2022-05-30 3.55 3.67 3.52 3.64 8.1M
2022-05-27 3.54 3.58 3.48 3.53 5.6M
2022-05-26 3.50 3.52 3.43 3.51 3.5M
2022-05-25 3.37 3.51 3.36 3.51 7.1M
2022-05-24 3.55 3.58 3.38 3.39 7.6M
2022-05-23 3.48 3.56 3.48 3.55 4.7M
2022-05-20 3.48 3.52 3.45 3.48 4.1M
2022-05-19 3.40 3.47 3.38 3.47 4.8M
2022-05-18 3.41 3.47 3.39 3.44 5.3M
2022-05-17 3.39 3.43 3.37 3.38 3.7M
2022-05-16 3.39 3.43 3.38 3.41 4.3M
2022-05-13 3.33 3.42 3.33 3.39 4.9M
2022-05-12 3.28 3.38 3.28 3.35 5.0M
2022-05-11 3.36 3.38 3.29 3.30 8.0M
2022-05-10 3.30 3.39 3.28 3.35 4.9M
2022-05-09 3.21 3.35 3.21 3.34 4.8M
2022-05-06 3.21 3.31 3.18 3.27 6.2M
2022-05-05 3.22 3.32 3.18 3.30 8.6M
2022-04-29 3.08 3.24 3.08 3.21 7.9M
2022-04-28 3.09 3.17 3.03 3.07 6.3M
2022-04-27 2.94 3.12 2.90 3.11 9.9M
2022-04-26 3.22 3.22 2.96 2.99 11.1M
2022-04-25 3.47 3.47 3.18 3.18 13.2M
2022-04-22 3.53 3.57 3.46 3.50 6.7M
2022-04-21 3.67 3.68 3.51 3.53 7.6M
2022-04-20 3.72 3.74 3.66 3.68 7.8M
2022-04-19 3.62 3.74 3.60 3.70 8.9M
2022-04-18 3.58 3.62 3.53 3.62 3.9M
2022-04-15 3.63 3.63 3.57 3.58 4.4M
2022-04-14 3.62 3.68 3.62 3.64 3.7M
2022-04-13 3.63 3.66 3.61 3.62 3.7M
2022-04-12 3.56 3.65 3.54 3.65 6.0M
2022-04-11 3.63 3.66 3.56 3.58 7.2M
2022-04-08 3.67 3.69 3.61 3.63 5.9M
2022-04-07 3.76 3.77 3.68 3.68 6.7M
2022-04-06 3.70 3.76 3.68 3.76 7.8M
2022-04-01 3.68 3.73 3.67 3.71 5.0M
2022-03-31 3.68 3.72 3.67 3.69 4.9M
2022-03-30 3.67 3.70 3.64 3.69 5.2M
2022-03-29 3.69 3.70 3.64 3.65 4.3M
2022-03-28 3.69 3.72 3.63 3.70 6.1M
2022-03-25 3.65 3.75 3.63 3.70 5.6M
2022-03-24 3.68 3.69 3.64 3.65 4.5M
2022-03-23 3.71 3.73 3.68 3.71 4.9M
2022-03-22 3.68 3.75 3.68 3.72 6.1M
2022-03-21 3.71 3.73 3.66 3.70 7.2M
2022-03-18 3.60 3.71 3.59 3.70 9.3M
2022-03-17 3.63 3.68 3.61 3.61 12.5M
2022-03-16 3.54 3.63 3.47 3.61 15.8M
2022-03-15 3.86 3.88 3.51 3.55 34.9M
2022-03-14 3.95 3.98 3.88 3.88 8.6M
2022-03-11 4.00 4.00 3.85 3.99 15.2M
2022-03-10 4.18 4.21 4.02 4.03 21.0M
2022-03-09 4.18 4.21 3.99 4.14 9.2M
2022-03-08 4.23 4.23 4.18 4.18 6.7M
2022-03-07 4.25 4.27 4.23 4.23 5.5M
2022-03-04 4.28 4.29 4.26 4.27 5.2M
2022-03-03 4.31 4.32 4.28 4.30 4.1M
2022-03-02 4.27 4.31 4.27 4.30 4.0M
2022-03-01 4.29 4.31 4.27 4.30 4.9M
2022-02-28 4.28 4.29 4.22 4.28 10.4M
2022-02-25 4.20 4.32 4.20 4.25 14.8M
2022-02-24 4.27 4.28 4.16 4.20 9.8M
2022-02-23 4.24 4.28 4.23 4.28 5.2M
2022-02-22 4.27 4.27 4.23 4.24 5.6M
2022-02-21 4.24 4.28 4.23 4.28 8.8M
2022-02-18 4.23 4.25 4.20 4.25 6.2M
2022-02-17 4.25 4.28 4.23 4.23 6.0M
2022-02-16 4.23 4.26 4.23 4.25 4.1M
2022-02-15 4.22 4.24 4.21 4.23 4.3M
2022-02-14 4.21 4.26 4.19 4.23 7.7M
2022-02-11 4.27 4.27 4.20 4.22 8.4M
2022-02-10 4.29 4.30 4.26 4.28 5.2M
2022-02-09 4.26 4.32 4.25 4.30 5.2M
2022-02-08 4.22 4.28 4.20 4.27 5.7M
2022-02-07 4.20 4.23 4.18 4.23 7.0M
2022-01-28 4.16 4.21 4.13 4.19 5.8M
2022-01-27 4.21 4.22 4.13 4.14 9.4M
2022-01-26 4.20 4.23 4.18 4.22 7.7M
2022-01-25 4.33 4.35 4.18 4.18 18.2M
2022-01-24 4.37 4.38 4.33 4.34 7.0M
2022-01-21 4.42 4.43 4.35 4.37 11.9M
2022-01-20 4.50 4.52 4.42 4.42 14.0M
2022-01-19 4.48 4.52 4.46 4.51 8.1M
2022-01-18 4.57 4.58 4.48 4.50 12.9M
2022-01-17 4.45 4.59 4.43 4.57 23.7M
2022-01-14 4.51 4.53 4.43 4.44 16.1M
2022-01-13 4.52 4.61 4.51 4.53 21.6M
2022-01-12 4.48 4.52 4.45 4.51 20.8M
2022-01-11 4.48 4.52 4.46 4.47 13.0M
2022-01-10 4.49 4.50 4.44 4.48 14.6M
2022-01-07 4.51 4.53 4.47 4.48 11.7M
2022-01-06 4.46 4.52 4.45 4.50 16.7M
2022-01-05 4.50 4.53 4.43 4.47 17.8M
2022-01-04 4.45 4.51 4.45 4.50 17.4M