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
2023-12-29 3.96 4.16 3.96 4.14 28.1M
2023-12-28 3.87 4.00 3.83 3.98 23.4M
2023-12-27 3.84 3.89 3.79 3.87 14.9M
2023-12-26 3.88 3.91 3.82 3.82 17.1M
2023-12-25 3.87 3.88 3.78 3.85 16.8M
2023-12-22 3.92 3.97 3.84 3.85 21.4M
2023-12-21 3.88 3.92 3.82 3.92 16.8M
2023-12-20 3.94 3.94 3.85 3.87 10.8M
2023-12-19 3.92 3.96 3.87 3.91 15.3M
2023-12-18 3.97 3.99 3.92 3.93 11.4M
2023-12-15 4.02 4.05 3.96 3.99 16.0M
2023-12-14 4.04 4.06 4.01 4.03 10.4M
2023-12-13 4.02 4.06 4.00 4.03 14.6M
2023-12-12 4.02 4.04 3.97 4.01 14.6M
2023-12-11 3.94 4.04 3.93 4.03 21.9M
2023-12-08 4.02 4.04 3.92 3.94 21.0M
2023-12-07 4.01 4.05 3.99 4.02 13.7M
2023-12-06 4.01 4.06 4.00 4.01 14.9M
2023-12-05 4.08 4.09 4.01 4.01 14.8M
2023-12-04 4.09 4.15 4.07 4.09 17.1M
2023-12-01 4.17 4.17 4.08 4.10 24.8M
2023-11-30 4.18 4.21 4.12 4.18 21.2M
2023-11-29 4.20 4.22 4.16 4.19 26.1M
2023-11-28 4.12 4.22 4.10 4.21 23.0M
2023-11-27 4.08 4.17 4.06 4.15 22.2M
2023-11-24 4.10 4.11 4.05 4.08 19.2M
2023-11-23 4.01 4.10 4.01 4.09 21.3M
2023-11-22 4.09 4.10 3.98 4.00 20.6M
2023-11-21 4.10 4.13 4.07 4.10 17.8M
2023-11-20 4.12 4.12 4.08 4.10 18.5M
2023-11-17 4.06 4.11 4.04 4.11 21.0M
2023-11-16 4.08 4.12 4.05 4.06 19.1M
2023-11-15 3.99 4.09 3.97 4.07 28.8M
2023-11-14 3.99 4.02 3.97 3.99 19.0M
2023-11-13 3.90 4.00 3.88 3.98 25.1M
2023-11-10 3.92 3.92 3.86 3.89 17.2M
2023-11-09 4.02 4.02 3.92 3.92 26.7M
2023-11-08 3.94 4.10 3.90 4.04 47.7M
2023-11-07 3.88 3.96 3.87 3.95 29.2M
2023-11-06 3.88 3.93 3.85 3.89 36.8M
2023-11-03 3.88 3.89 3.84 3.88 23.3M
2023-11-02 3.88 3.95 3.85 3.86 30.0M
2023-11-01 3.80 3.88 3.78 3.87 42.1M
2023-10-31 3.85 3.89 3.77 3.80 34.6M
2023-10-30 3.93 3.99 3.85 3.86 73.0M
2023-10-27 3.78 3.85 3.76 3.85 29.6M
2023-10-26 3.74 3.78 3.69 3.78 25.2M
2023-10-25 3.74 3.80 3.73 3.76 28.7M
2023-10-24 3.65 3.73 3.63 3.72 30.3M
2023-10-23 3.69 3.73 3.62 3.65 29.2M
2023-10-20 3.70 3.76 3.69 3.70 30.5M
2023-10-19 3.69 3.88 3.68 3.72 61.3M
2023-10-18 3.68 3.76 3.65 3.72 41.3M
2023-10-17 3.67 3.72 3.65 3.69 30.0M
2023-10-16 3.68 3.72 3.63 3.68 22.2M
2023-10-13 3.65 3.71 3.64 3.68 17.1M
2023-10-12 3.64 3.70 3.63 3.68 19.8M
2023-10-11 3.71 3.71 3.62 3.64 28.1M
2023-10-10 3.73 3.76 3.68 3.70 29.7M
2023-10-09 3.75 3.81 3.71 3.73 55.8M
2023-09-28 3.66 3.77 3.65 3.75 39.9M
2023-09-27 3.65 3.69 3.64 3.66 24.5M
2023-09-26 3.65 3.69 3.63 3.66 29.3M
2023-09-25 3.64 3.70 3.61 3.66 56.6M
2023-09-22 3.90 3.90 3.64 3.72 107.8M
2023-09-21 4.08 4.09 4.03 4.04 8.6M
2023-09-20 4.15 4.16 4.06 4.06 9.1M
2023-09-19 4.20 4.20 4.13 4.14 9.1M
2023-09-18 4.15 4.22 4.09 4.22 14.8M
2023-09-15 4.13 4.14 4.08 4.13 9.3M
2023-09-14 4.22 4.22 4.10 4.14 9.1M
2023-09-13 4.24 4.26 4.19 4.19 8.2M
2023-09-12 4.25 4.28 4.22 4.24 7.6M
2023-09-11 4.23 4.27 4.19 4.26 11.1M
2023-09-08 4.21 4.25 4.20 4.21 6.0M
2023-09-07 4.27 4.28 4.20 4.20 8.5M
2023-09-06 4.24 4.28 4.24 4.27 7.8M
2023-09-05 4.30 4.31 4.23 4.26 11.5M
2023-09-04 4.35 4.36 4.28 4.30 13.8M
2023-09-01 4.24 4.36 4.23 4.35 18.3M
2023-08-31 4.25 4.35 4.20 4.29 19.3M
2023-08-30 4.26 4.31 4.22 4.28 13.4M
2023-08-29 4.12 4.27 4.09 4.27 26.9M
2023-08-28 4.15 4.18 4.08 4.09 13.1M
2023-08-25 4.06 4.10 3.96 3.99 9.3M
2023-08-24 4.02 4.14 3.97 4.06 11.5M
2023-08-23 4.09 4.09 3.99 4.00 9.3M
2023-08-22 4.12 4.15 4.04 4.10 9.6M
2023-08-21 4.18 4.22 4.11 4.12 8.9M
2023-08-18 4.16 4.25 4.15 4.17 13.6M
2023-08-17 4.12 4.22 4.05 4.17 11.5M
2023-08-16 4.20 4.23 4.13 4.14 9.0M
2023-08-15 4.13 4.19 4.13 4.17 9.3M
2023-08-14 4.15 4.16 4.09 4.15 9.0M
2023-08-11 4.22 4.24 4.14 4.16 12.8M
2023-08-10 4.20 4.24 4.19 4.22 6.2M
2023-08-09 4.25 4.25 4.19 4.20 9.0M
2023-08-08 4.30 4.32 4.23 4.25 9.9M
2023-08-07 4.31 4.34 4.24 4.29 17.4M
2023-08-04 4.32 4.39 4.31 4.31 11.6M
2023-08-03 4.36 4.39 4.32 4.33 11.8M
2023-08-02 4.34 4.41 4.31 4.39 17.0M
2023-08-01 4.37 4.42 4.29 4.34 18.3M
2023-07-31 4.29 4.38 4.25 4.35 14.3M
2023-07-28 4.25 4.33 4.20 4.31 19.5M
2023-07-27 4.31 4.35 4.24 4.25 17.2M
2023-07-26 4.36 4.36 4.27 4.30 17.8M
2023-07-25 4.42 4.47 4.31 4.37 23.0M
2023-07-24 4.38 4.49 4.31 4.40 38.4M
2023-07-21 4.31 4.36 4.28 4.30 19.0M
2023-07-20 4.42 4.46 4.33 4.34 25.8M
2023-07-19 4.39 4.47 4.32 4.43 29.8M
2023-07-18 4.37 4.44 4.29 4.39 37.1M
2023-07-17 4.38 4.56 4.31 4.37 44.2M
2023-07-14 4.68 4.70 4.41 4.43 59.8M
2023-07-13 4.40 4.77 4.33 4.61 121.0M
2023-07-12 4.24 4.66 4.24 4.66 85.3M
2023-07-11 4.14 4.25 4.13 4.24 10.6M
2023-07-10 4.12 4.17 4.11 4.13 7.5M
2023-07-07 4.15 4.16 4.11 4.12 5.2M
2023-07-06 4.13 4.14 4.10 4.14 7.5M
2023-07-05 4.15 4.20 4.12 4.13 7.3M
2023-07-04 4.10 4.16 4.09 4.15 9.7M
2023-07-03 4.11 4.17 4.08 4.09 9.4M
2023-06-30 4.04 4.11 4.04 4.09 10.1M
2023-06-29 4.00 4.08 4.00 4.06 9.0M
2023-06-28 3.97 4.02 3.94 4.02 13.2M
2023-06-27 3.88 3.98 3.85 3.97 9.0M
2023-06-26 3.90 3.93 3.85 3.86 7.9M
2023-06-21 3.93 3.98 3.90 3.93 7.8M
2023-06-20 3.96 3.98 3.89 3.92 6.7M
2023-06-19 3.99 4.02 3.96 3.97 6.1M
2023-06-16 4.03 4.04 3.99 4.00 7.5M
2023-06-15 3.99 4.04 3.97 4.03 8.6M
2023-06-14 4.02 4.02 3.97 4.00 5.9M
2023-06-13 4.04 4.04 4.00 4.00 7.5M
2023-06-12 3.95 4.04 3.92 4.02 11.9M
2023-06-09 3.89 3.97 3.88 3.95 9.9M
2023-06-08 3.92 3.94 3.85 3.87 7.3M
2023-06-07 3.92 3.98 3.88 3.91 10.5M
2023-06-06 3.99 4.00 3.90 3.91 7.7M
2023-06-05 3.95 4.00 3.92 3.99 9.4M
2023-06-02 3.89 3.94 3.89 3.93 6.1M
2023-06-01 3.93 3.93 3.88 3.88 6.6M
2023-05-31 3.92 3.98 3.88 3.92 12.8M
2023-05-30 3.89 3.92 3.87 3.91 4.4M
2023-05-29 3.96 3.98 3.87 3.89 7.3M
2023-05-26 3.93 3.96 3.88 3.96 4.7M
2023-05-25 3.90 3.96 3.88 3.93 5.3M
2023-05-24 4.01 4.02 3.90 3.91 8.1M
2023-05-23 4.02 4.08 3.99 4.00 16.4M
2023-05-22 3.90 4.03 3.88 4.02 14.2M
2023-05-19 3.91 3.93 3.87 3.91 6.3M
2023-05-18 3.90 3.93 3.88 3.91 4.8M
2023-05-17 3.84 3.91 3.81 3.91 10.6M
2023-05-16 3.91 3.92 3.84 3.85 6.1M
2023-05-15 3.91 3.96 3.87 3.91 7.9M
2023-05-12 3.95 3.98 3.91 3.93 7.8M
2023-05-11 3.88 3.97 3.86 3.97 17.1M
2023-05-10 3.86 3.88 3.83 3.87 6.6M
2023-05-09 3.91 3.91 3.86 3.86 9.4M
2023-05-08 3.87 3.92 3.84 3.92 13.5M
2023-05-05 3.88 3.89 3.85 3.87 7.9M
2023-05-04 3.83 3.88 3.82 3.87 11.3M
2023-04-28 3.72 3.86 3.72 3.85 11.5M
2023-04-27 3.70 3.76 3.70 3.71 8.8M
2023-04-26 3.75 3.75 3.70 3.72 6.1M
2023-04-25 3.74 3.77 3.68 3.72 7.8M
2023-04-24 3.70 3.75 3.68 3.72 8.5M
2023-04-21 3.79 3.79 3.69 3.70 8.5M
2023-04-20 3.81 3.83 3.77 3.79 6.2M
2023-04-19 3.86 3.87 3.80 3.82 7.2M
2023-04-18 3.86 3.89 3.84 3.86 6.4M
2023-04-17 3.88 3.88 3.83 3.87 7.1M
2023-04-14 3.92 3.93 3.85 3.87 7.1M
2023-04-13 3.88 3.91 3.86 3.91 7.0M
2023-04-12 3.88 3.89 3.86 3.88 6.0M
2023-04-11 3.92 3.93 3.85 3.87 7.5M
2023-04-10 3.96 3.98 3.90 3.92 8.8M
2023-04-07 3.95 4.00 3.91 3.96 7.3M
2023-04-06 3.97 3.98 3.92 3.95 5.0M
2023-04-04 4.03 4.04 3.96 3.98 6.7M
2023-04-03 4.10 4.11 4.01 4.02 7.0M
2023-03-31 4.08 4.10 4.06 4.07 3.7M
2023-03-30 4.12 4.14 4.06 4.08 5.2M
2023-03-29 4.15 4.16 4.09 4.10 5.8M
2023-03-28 4.24 4.24 4.12 4.13 7.1M
2023-03-27 4.27 4.28 4.18 4.21 10.5M
2023-03-24 4.23 4.28 4.20 4.27 8.2M
2023-03-23 4.28 4.29 4.21 4.24 9.4M
2023-03-22 4.30 4.31 4.23 4.26 9.1M
2023-03-21 4.18 4.30 4.11 4.30 21.3M
2023-03-20 3.95 4.20 3.95 4.12 14.3M
2023-03-17 3.94 3.97 3.92 3.94 3.2M
2023-03-16 3.97 3.99 3.90 3.92 4.6M
2023-03-15 3.92 4.00 3.92 3.97 4.8M
2023-03-14 3.92 3.93 3.82 3.92 5.8M
2023-03-13 3.94 3.98 3.88 3.92 4.0M
2023-03-10 4.03 4.03 3.94 3.95 4.3M
2023-03-09 4.04 4.06 4.02 4.04 2.6M
2023-03-08 4.01 4.05 4.00 4.04 5.0M
2023-03-07 4.10 4.11 4.02 4.03 5.4M
2023-03-06 4.09 4.11 4.08 4.10 4.1M
2023-03-03 4.12 4.14 4.06 4.10 5.6M
2023-03-02 4.14 4.16 4.09 4.10 5.7M
2023-03-01 4.18 4.18 4.14 4.15 4.3M
2023-02-28 4.11 4.17 4.10 4.17 7.7M
2023-02-27 4.12 4.17 4.09 4.10 6.5M
2023-02-24 4.16 4.16 4.11 4.13 3.8M
2023-02-23 4.14 4.17 4.12 4.16 8.7M
2023-02-22 4.12 4.14 4.09 4.13 4.5M
2023-02-21 4.13 4.15 4.10 4.12 3.9M
2023-02-20 4.05 4.19 4.04 4.13 6.8M
2023-02-17 4.04 4.11 4.04 4.07 8.1M
2023-02-16 4.13 4.17 4.01 4.04 7.1M
2023-02-15 4.10 4.15 4.09 4.13 6.4M
2023-02-14 4.11 4.11 4.07 4.10 4.2M
2023-02-13 4.10 4.12 4.06 4.09 5.4M
2023-02-10 4.09 4.11 4.08 4.10 4.8M
2023-02-09 4.10 4.11 4.07 4.09 5.5M
2023-02-08 4.07 4.14 4.05 4.10 6.8M
2023-02-07 3.99 4.10 3.97 4.08 10.3M
2023-02-06 4.01 4.01 3.94 3.98 6.1M
2023-02-03 4.02 4.04 3.92 4.00 9.5M
2023-02-02 3.99 4.05 3.97 4.04 9.0M
2023-02-01 3.98 4.01 3.97 3.99 5.8M
2023-01-31 3.95 3.98 3.92 3.97 7.3M
2023-01-30 3.81 3.95 3.79 3.93 13.5M
2023-01-20 3.74 3.79 3.73 3.77 6.0M
2023-01-19 3.70 3.74 3.69 3.74 3.0M
2023-01-18 3.70 3.73 3.68 3.70 4.6M
2023-01-17 3.74 3.75 3.67 3.70 4.1M
2023-01-16 3.70 3.75 3.67 3.72 5.6M
2023-01-13 3.71 3.74 3.67 3.69 3.5M
2023-01-12 3.70 3.73 3.68 3.72 2.6M
2023-01-11 3.75 3.76 3.68 3.69 2.8M
2023-01-10 3.80 3.82 3.73 3.74 2.7M
2023-01-09 3.77 3.84 3.76 3.80 3.8M
2023-01-06 3.77 3.81 3.76 3.77 3.1M
2023-01-05 3.78 3.81 3.74 3.79 4.1M
2023-01-04 3.73 3.78 3.69 3.77 4.5M
2023-01-03 3.68 3.75 3.67 3.73 3.8M