通用股份（601500）历史行情
以下为通用股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.670 | 3.620 | 3.680 | 3.610 | -0.060 | -1.630% | 976.04万 | 0.36亿 | 0.617% |
| 2026-10-21 | 3.720 | 3.680 | 3.730 | 3.670 | -0.040 | -1.075% | 866.24万 | 0.32亿 | 0.547% |
| 2026-10-20 | 3.750 | 3.720 | 3.770 | 3.680 | -0.030 | -0.800% | 1,122.06万 | 0.42亿 | 0.709% |
| 2026-10-19 | 3.710 | 3.750 | 3.770 | 3.710 | 0.020 | 0.536% | 9.05万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.710 | 3.730 | 3.780 | 3.690 | 0.040 | 1.084% | 13.30万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.780 | 3.690 | 3.780 | 3.670 | -0.110 | -2.895% | 14.29万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.820 | 3.800 | 3.860 | 3.790 | -0.030 | -0.783% | 8.59万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.820 | 3.830 | 3.860 | 3.780 | -0.020 | -0.519% | 12.30万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.900 | 3.850 | 3.930 | 3.830 | -0.050 | -1.282% | 13.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.830 | 3.900 | 3.910 | 3.820 | 0.060 | 1.563% | 11.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.870 | 3.840 | 3.900 | 3.800 | -0.020 | -0.518% | 12.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 726.55万 | 0.28亿 | 0.459% |
| 2026-10-06 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 726.55万 | 0.28亿 | 0.459% |
| 2026-10-05 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 726.55万 | 0.28亿 | 0.459% |
| 2026-10-02 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 726.55万 | 0.28亿 | 0.459% |
| 2026-10-01 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 726.55万 | 0.28亿 | 0.459% |
| 2026-09-30 | 3.860 | 3.860 | 3.870 | 3.810 | 0.010 | 0.260% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.850 | 3.860 | 3.790 | 0.040 | 1.050% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.860 | 3.810 | 3.880 | 3.780 | -0.060 | -1.550% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.870 | 3.920 | 3.850 | -0.040 | -1.023% | 1,075.18万 | 0.42亿 | 0.679% |
| 2026-09-24 | 3.900 | 3.870 | 3.920 | 3.850 | -0.040 | -1.023% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.890 | 3.910 | 3.930 | 3.850 | 0.020 | 0.514% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.910 | 3.890 | 3.930 | 3.870 | -0.020 | -0.512% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.880 | 3.910 | 3.920 | 3.870 | 0.020 | 0.514% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.920 | 3.890 | 3.950 | 3.880 | -0.030 | -0.765% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.860 | 3.920 | 3.940 | 3.850 | 0.040 | 1.031% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.820 | 3.880 | 3.890 | 3.780 | 0.040 | 1.042% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.930 | 3.840 | 3.940 | 3.830 | -0.100 | -2.538% | 12.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.900 | 3.940 | 3.960 | 3.880 | 0.030 | 0.767% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.970 | 3.910 | 3.980 | 3.860 | -0.070 | -1.759% | 17.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.010 | 3.980 | 4.010 | 3.970 | -0.040 | -0.995% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.010 | 4.020 | 4.040 | 4.000 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.950 | 4.020 | 4.030 | 3.930 | 0.080 | 2.030% | 17.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.960 | 3.940 | 3.980 | 3.930 | -0.020 | -0.505% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.950 | 3.960 | 4.010 | 3.930 | 0.020 | 0.508% | 19.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.980 | 3.940 | 4.020 | 3.920 | -0.040 | -1.005% | 17.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.030 | 3.980 | 4.040 | 3.970 | -0.060 | -1.485% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.000 | 4.040 | 4.070 | 3.980 | 0.050 | 1.253% | 19.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.990 | 3.990 | 4.010 | 3.950 | -0.020 | -0.499% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.960 | 4.010 | 4.020 | 3.880 | 0.060 | 1.519% | 27.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 3.950 | 4.060 | 3.930 | -0.100 | -2.469% | 24.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.040 | 4.050 | 4.080 | 4.030 | 0.010 | 0.248% | 13.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.960 | 4.040 | 4.040 | 3.960 | 0.060 | 1.508% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.960 | 3.980 | 4.010 | 3.950 | 0.020 | 0.505% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.040 | 3.960 | 4.040 | 3.940 | -0.090 | -2.222% | 14.11万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.970 | 4.050 | 4.060 | 3.970 | 0.080 | 2.015% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.040 | 3.970 | 4.040 | 3.950 | -0.080 | -1.975% | 10.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.040 | 4.050 | 4.050 | 4.000 | 0.010 | 0.248% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.990 | 4.040 | 4.050 | 3.940 | 0.060 | 1.508% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.000 | 3.980 | 4.010 | 3.950 | -0.010 | -0.251% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 3.990 | 4.060 | 3.980 | -0.050 | -1.238% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.010 | 4.040 | 4.070 | 3.960 | 0.020 | 0.498% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.080 | 4.020 | 4.100 | 4.010 | -0.050 | -1.229% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.020 | 4.070 | 4.100 | 4.010 | 0.040 | 0.993% | 15.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.010 | 4.030 | 4.080 | 3.980 | 0.010 | 0.249% | 15.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.030 | 4.020 | 4.040 | 3.970 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.030 | 4.020 | 4.050 | 4.000 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.120 | 4.020 | 4.120 | 4.010 | -0.070 | -1.711% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.040 | 4.090 | 4.100 | 4.030 | 0.050 | 1.238% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.020 | 4.040 | 4.050 | 3.960 | 0.030 | 0.748% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.950 | 4.010 | 4.030 | 3.940 | 0.060 | 1.519% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.920 | 3.950 | 3.980 | 3.900 | 0.050 | 1.282% | 13.78万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.880 | 3.900 | 3.930 | 3.860 | 0.010 | 0.257% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.800 | 3.890 | 3.900 | 3.790 | 0.100 | 2.639% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.870 | 3.790 | 3.920 | 3.780 | -0.090 | -2.320% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.800 | 3.880 | 3.890 | 3.790 | 0.060 | 1.571% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.830 | 3.820 | 3.850 | 3.760 | -0.020 | -0.521% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.910 | 3.840 | 3.960 | 3.810 | -0.070 | -1.790% | 21.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.920 | 3.910 | 3.960 | 3.850 | -0.010 | -0.255% | 19.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.000 | 3.920 | 4.090 | 3.890 | -0.080 | -2.000% | 23.32万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.020 | 4.000 | 4.070 | 3.990 | -0.020 | -0.498% | 15.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.950 | 4.020 | 4.050 | 3.920 | 0.070 | 1.772% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.880 | 3.950 | 4.020 | 3.850 | 0.140 | 3.675% | 24.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.810 | 3.810 | 3.850 | 3.780 | -0.010 | -0.262% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.780 | 3.820 | 3.870 | 3.750 | 0.040 | 1.058% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.830 | 3.780 | 3.830 | 3.740 | -0.050 | -1.305% | 13.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.850 | 3.830 | 3.870 | 3.780 | -0.030 | -0.777% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.920 | 3.860 | 3.930 | 3.830 | -0.080 | -2.030% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.890 | 3.940 | 3.970 | 3.860 | 0.060 | 1.546% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.790 | 3.880 | 3.920 | 3.790 | 0.090 | 2.375% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.750 | 3.790 | 3.840 | 3.730 | 0.050 | 1.337% | 15.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.650 | 3.740 | 3.800 | 3.640 | 0.090 | 2.466% | 14.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.620 | 3.650 | 3.670 | 3.580 | 0.010 | 0.275% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.630 | 3.640 | 3.680 | 3.520 | -0.010 | -0.274% | 14.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.740 | 3.650 | 3.740 | 3.640 | -0.100 | -2.667% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.780 | 3.750 | 3.790 | 3.720 | -0.020 | -0.531% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.840 | 3.770 | 3.860 | 3.750 | -0.070 | -1.823% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.820 | 3.840 | 3.940 | 3.820 | 0.020 | 0.524% | 16.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.750 | 3.820 | 3.820 | 3.670 | 0.060 | 1.596% | 17.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.870 | 3.760 | 3.890 | 3.760 | -0.130 | -3.342% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.990 | 3.890 | 3.990 | 3.870 | -0.110 | -2.750% | 16.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.070 | 4.000 | 4.080 | 3.980 | -0.070 | -1.720% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.010 | 4.070 | 4.100 | 4.010 | 0.060 | 1.496% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.960 | 4.010 | 4.050 | 3.950 | 0.060 | 1.519% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.010 | 3.950 | 4.060 | 3.920 | -0.080 | -1.985% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.000 | 4.030 | 4.030 | 3.940 | 0.010 | 0.249% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.040 | 4.020 | 4.090 | 3.990 | -0.020 | -0.495% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.100 | 4.040 | 4.140 | 3.980 | -0.110 | -2.651% | 18.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.120 | 4.150 | 4.190 | 4.110 | 0.040 | 0.973% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.200 | 4.110 | 4.210 | 4.100 | -0.080 | -1.909% | 13.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.240 | 4.190 | 4.260 | 4.180 | -0.030 | -0.711% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.260 | 4.220 | 4.330 | 4.200 | -0.050 | -1.171% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.180 | 4.270 | 4.280 | 4.140 | 0.070 | 1.667% | 18.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.200 | 4.200 | 4.260 | 4.170 | 0.010 | 0.239% | 16.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.250 | 4.190 | 4.300 | 4.160 | -0.060 | -1.412% | 15.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.350 | 4.250 | 4.390 | 4.250 | -0.120 | -2.746% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.380 | 4.370 | 4.420 | 4.320 | -0.020 | -0.456% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.430 | 4.390 | 4.470 | 4.370 | -0.030 | -0.679% | 11.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.410 | 4.420 | 4.450 | 4.320 | 0.030 | 0.683% | 16.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.420 | 4.390 | 4.530 | 4.390 | -0.030 | -0.679% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.480 | 4.420 | 4.490 | 4.400 | -0.080 | -1.778% | 16.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.500 | 4.500 | 4.530 | 4.450 | 0.020 | 0.446% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.530 | 4.480 | 4.530 | 4.450 | -0.030 | -0.665% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.540 | 4.510 | 4.580 | 4.470 | -0.030 | -0.661% | 21.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.610 | 4.540 | 4.660 | 4.530 | -0.070 | -1.518% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.590 | 4.610 | 4.630 | 4.560 | 0.020 | 0.436% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.610 | 4.590 | 4.640 | 4.550 | -0.030 | -0.649% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.640 | 4.620 | 4.700 | 4.610 | -0.010 | -0.216% | 25.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.660 | 4.630 | 4.670 | 4.620 | -0.040 | -0.857% | 16.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.660 | 4.670 | 4.690 | 4.610 | 0.010 | 0.215% | 23.47万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.610 | 4.660 | 4.680 | 4.590 | 0.000 | 0.000% | 34.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.460 | 4.660 | 4.790 | 4.460 | 0.280 | 6.393% | 77.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.290 | 4.380 | 4.390 | 4.280 | 0.080 | 1.860% | 16.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.340 | 4.300 | 4.340 | 4.280 | -0.040 | -0.922% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.280 | 4.340 | 4.350 | 4.280 | 0.050 | 1.166% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.250 | 4.290 | 4.310 | 4.250 | 0.020 | 0.468% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.250 | 4.270 | 4.280 | 4.180 | 0.000 | 0.000% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.210 | 4.250 | 4.260 | 4.190 | 0.000 | 0.000% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.220 | 4.220 | 4.280 | 4.190 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.200 | 4.220 | 4.240 | 4.180 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.260 | 4.220 | 4.290 | 4.200 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.180 | 4.290 | 4.370 | 4.180 | 0.110 | 2.630% | 20.46万 | 0.88亿 | 1.290% |
| 2026-04-15 | 4.210 | 4.180 | 4.220 | 4.160 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.210 | 4.200 | 4.240 | 4.140 | -0.010 | -0.238% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.260 | 4.210 | 4.280 | 4.190 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.270 | 4.280 | 4.330 | 4.270 | 0.000 | 0.000% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.350 | 4.270 | 4.360 | 4.270 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.310 | 4.370 | 4.370 | 4.300 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.190 | 4.260 | 4.260 | 4.170 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.290 | 4.190 | 4.310 | 4.160 | 0.000 | 0.000% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.330 | 4.290 | 4.350 | 4.260 | 0.000 | 0.000% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.340 | 4.340 | 4.360 | 4.310 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |