通用股份(601500)股票信息
| 股票代码 | 601500 |
| 股票名称 | 通用股份 |
| 最新价/元 | 4.95 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -4.44 |
| 买入/元 | 4.94 |
| 卖出/元 | 4.95 |
| 昨收/元 | 5.18 |
| 今开/元 | 5.11 |
| 最高/元 | 5.16 |
| 最低/元 | 4.89 |
| 成交量/手 | 434306.32 |
| 成交额/万 | 21778.43 |
| 股净值/元 | 35.36 |
| 市净率 | 1.41 |
| 总市值/万 | 786797.91 |
| 流通值/万 | 780546.06 |
| 换手率/% | 2.75 |
| 入市日期 | 2016-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
通用股份(601500)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.11 | 4.95 | -0.23 | -4.44 | 434306.32 | 21778.43 | 2.75 |
| 2024-10-10 | 5.16 | 5.18 | 0.03 | 0.58 | 527898.19 | 27462.28 | 3.35 |
| 2024-10-09 | 5.66 | 5.15 | -0.51 | -9.01 | 765261.45 | 40984.91 | 4.85 |
| 2024-10-08 | 5.91 | 5.66 | 0.29 | 5.40 | 1128332.50 | 63823.97 | 7.16 |
| 2024-09-30 | 5.17 | 5.37 | 0.45 | 9.15 | 960634.07 | 49995.85 | 6.09 |
| 2024-09-27 | 4.75 | 4.92 | 0.24 | 5.13 | 449712.20 | 21770.46 | 2.85 |
| 2024-09-26 | 4.50 | 4.68 | 0.17 | 3.77 | 426393.25 | 19511.69 | 2.70 |
| 2024-09-25 | 4.62 | 4.51 | -0.07 | -1.53 | 591879.94 | 27210.42 | 3.75 |
| 2024-09-24 | 4.39 | 4.58 | 0.19 | 4.33 | 392003.59 | 17635.66 | 2.49 |
| 2024-09-23 | 4.37 | 4.39 | 0.02 | 0.46 | 141775.20 | 6214.89 | 0.90 |
| 2024-09-20 | 4.45 | 4.37 | -0.09 | -2.02 | 214381.80 | 9384.67 | 1.37 |
| 2024-09-19 | 4.40 | 4.46 | 0.10 | 2.29 | 275921.09 | 12259.95 | 1.76 |
| 2024-09-18 | 4.39 | 4.36 | 0.00 | 0.00 | 183406.82 | 7924.98 | 1.17 |
| 2024-09-13 | 4.46 | 4.36 | -0.09 | -2.02 | 250470.80 | 11009.60 | 1.60 |
| 2024-09-12 | 4.33 | 4.45 | 0.11 | 2.54 | 491937.45 | 22071.58 | 3.14 |
| 2024-09-11 | 4.26 | 4.34 | 0.06 | 1.40 | 290496.31 | 12625.36 | 1.85 |
| 2024-09-10 | 4.26 | 4.28 | 0.00 | 0.00 | 193173.71 | 8172.97 | 1.23 |
| 2024-09-09 | 4.25 | 4.28 | -0.01 | -0.23 | 169199.80 | 7207.70 | 1.08 |
| 2024-09-06 | 4.37 | 4.29 | -0.08 | -1.83 | 153520.72 | 6649.99 | 0.98 |
| 2024-09-05 | 4.33 | 4.37 | 0.03 | 0.69 | 129051.53 | 5629.70 | 0.82 |
| 2024-09-04 | 4.36 | 4.34 | -0.03 | -0.69 | 154103.53 | 6688.93 | 0.98 |
| 2024-09-03 | 4.33 | 4.37 | 0.03 | 0.69 | 170844.60 | 7449.30 | 1.09 |
| 2024-09-02 | 4.49 | 4.34 | -0.14 | -3.13 | 328076.80 | 14477.06 | 2.09 |
| 2024-08-30 | 4.38 | 4.48 | 0.09 | 2.05 | 335369.34 | 14964.11 | 2.14 |
| 2024-08-29 | 4.29 | 4.39 | 0.10 | 2.33 | 386455.10 | 16813.66 | 2.46 |
| 2024-08-28 | 4.27 | 4.29 | 0.03 | 0.70 | 288453.20 | 12402.76 | 1.84 |
| 2024-08-27 | 4.26 | 4.26 | -0.01 | -0.23 | 277660.70 | 11925.46 | 1.77 |
| 2024-08-26 | 4.28 | 4.27 | -0.02 | -0.47 | 179552.20 | 7633.18 | 1.14 |
| 2024-08-23 | 4.23 | 4.29 | 0.05 | 1.18 | 160462.80 | 6856.83 | 1.02 |
| 2024-08-22 | 4.29 | 4.24 | -0.06 | -1.40 | 204516.81 | 8698.27 | 1.30 |
| 2024-08-21 | 4.33 | 4.30 | -0.05 | -1.15 | 148312.40 | 6416.86 | 0.95 |
| 2024-08-20 | 4.46 | 4.35 | -0.11 | -2.47 | 251386.91 | 10976.94 | 1.60 |
| 2024-08-19 | 4.41 | 4.46 | 0.04 | 0.91 | 178470.81 | 7972.82 | 1.14 |
| 2024-08-16 | 4.46 | 4.42 | -0.04 | -0.90 | 172938.00 | 7671.66 | 1.10 |
| 2024-08-15 | 4.39 | 4.46 | 0.06 | 1.36 | 225182.40 | 10008.93 | 1.44 |
| 2024-08-14 | 4.45 | 4.40 | -0.07 | -1.57 | 151629.00 | 6699.66 | 0.97 |
| 2024-08-13 | 4.46 | 4.47 | 0.01 | 0.22 | 166951.80 | 7403.57 | 1.06 |
| 2024-08-12 | 4.45 | 4.46 | 0.00 | 0.00 | 176425.27 | 7846.29 | 1.12 |
| 2024-08-09 | 4.50 | 4.46 | -0.04 | -0.89 | 254606.20 | 11495.08 | 1.62 |
| 2024-08-08 | 4.38 | 4.50 | 0.10 | 2.27 | 408983.14 | 18138.34 | 2.61 |
| 2024-08-07 | 4.39 | 4.40 | -0.02 | -0.45 | 222132.91 | 9793.99 | 1.42 |
| 2024-08-06 | 4.44 | 4.42 | 0.01 | 0.23 | 264114.61 | 11638.96 | 1.68 |
| 2024-08-05 | 4.45 | 4.41 | -0.08 | -1.78 | 339623.46 | 15189.28 | 2.17 |
| 2024-08-02 | 4.57 | 4.49 | -0.13 | -2.81 | 334365.00 | 15122.22 | 2.13 |
| 2024-08-01 | 4.71 | 4.62 | -0.08 | -1.70 | 398777.10 | 18457.65 | 2.54 |
| 2024-07-31 | 4.44 | 4.70 | 0.26 | 5.86 | 436658.69 | 20106.81 | 2.78 |
| 2024-07-30 | 4.44 | 4.44 | -0.01 | -0.23 | 281659.80 | 12451.04 | 1.80 |
| 2024-07-29 | 4.62 | 4.45 | -0.15 | -3.26 | 288451.00 | 12972.33 | 1.84 |
| 2024-07-26 | 4.52 | 4.60 | 0.09 | 2.00 | 319100.10 | 14668.53 | 2.03 |
| 2024-07-25 | 4.50 | 4.51 | -0.02 | -0.44 | 324032.50 | 14481.76 | 2.07 |
| 2024-07-24 | 4.67 | 4.53 | -0.15 | -3.21 | 420708.60 | 19278.10 | 2.68 |
| 2024-07-23 | 4.83 | 4.68 | -0.15 | -3.11 | 316937.01 | 15021.31 | 2.02 |
| 2024-07-22 | 4.99 | 4.83 | -0.18 | -3.59 | 360826.31 | 17546.90 | 2.30 |
| 2024-07-19 | 5.06 | 5.01 | -0.04 | -0.79 | 221872.88 | 11198.02 | 1.41 |
| 2024-07-18 | 5.07 | 5.05 | -0.02 | -0.39 | 315855.67 | 15763.74 | 2.01 |
| 2024-07-17 | 5.28 | 5.07 | -0.22 | -4.16 | 337453.34 | 17246.15 | 2.15 |
| 2024-07-16 | 5.47 | 5.29 | -0.20 | -3.64 | 357583.80 | 19000.29 | 2.28 |
| 2024-07-15 | 5.59 | 5.49 | -0.15 | -2.66 | 250689.60 | 13827.98 | 1.60 |
| 2024-07-12 | 5.56 | 5.64 | 0.05 | 0.89 | 295427.93 | 16596.48 | 1.88 |
| 2024-07-11 | 5.61 | 5.59 | 0.06 | 1.09 | 388568.20 | 21764.59 | 2.48 |
| 2024-07-10 | 5.48 | 5.53 | 0.03 | 0.55 | 448944.48 | 25011.58 | 2.86 |
| 2024-07-09 | 5.22 | 5.50 | 0.40 | 7.84 | 591514.63 | 31512.77 | 3.77 |
| 2024-07-08 | 5.19 | 5.10 | -0.12 | -2.30 | 241415.01 | 12319.89 | 1.54 |
| 2024-07-05 | 5.20 | 5.22 | -0.03 | -0.57 | 237466.80 | 12244.30 | 1.51 |
| 2024-07-04 | 5.35 | 5.25 | -0.06 | -1.13 | 184450.80 | 9761.55 | 1.18 |
| 2024-07-03 | 5.37 | 5.31 | -0.10 | -1.85 | 167130.20 | 8942.02 | 1.07 |
| 2024-07-02 | 5.58 | 5.41 | -0.18 | -3.22 | 325383.20 | 17682.43 | 2.07 |
| 2024-07-01 | 5.37 | 5.59 | 0.25 | 4.68 | 298566.68 | 16447.31 | 1.90 |
| 2024-06-28 | 5.28 | 5.34 | 0.06 | 1.14 | 207962.60 | 11130.93 | 1.33 |
| 2024-06-27 | 5.54 | 5.28 | -0.23 | -4.17 | 283430.20 | 15154.71 | 1.81 |
| 2024-06-26 | 5.47 | 5.57 | 0.08 | 1.46 | 230631.59 | 12675.32 | 1.47 |
| 2024-06-25 | 5.46 | 5.49 | -0.01 | -0.18 | 213230.67 | 11786.18 | 1.36 |
| 2024-06-24 | 5.60 | 5.50 | -0.10 | -1.79 | 223880.77 | 12382.40 | 1.43 |
| 2024-06-21 | 5.50 | 5.60 | 0.08 | 1.45 | 219544.57 | 12246.23 | 1.40 |
| 2024-06-20 | 5.75 | 5.52 | -0.24 | -4.17 | 315079.85 | 17673.88 | 2.01 |
| 2024-06-19 | 5.87 | 5.76 | -0.11 | -1.87 | 278549.59 | 16152.09 | 1.78 |
| 2024-06-18 | 5.61 | 5.87 | 0.25 | 4.45 | 375775.34 | 21811.62 | 2.40 |
| 2024-06-17 | 5.49 | 5.62 | 0.09 | 1.63 | 276040.60 | 15506.01 | 1.76 |
| 2024-06-14 | 5.48 | 5.53 | 0.05 | 0.91 | 181275.45 | 9969.37 | 1.16 |
| 2024-06-13 | 5.61 | 5.48 | -0.12 | -2.14 | 203183.60 | 11189.70 | 1.30 |
| 2024-06-12 | 5.57 | 5.60 | 0.04 | 0.72 | 200714.80 | 11232.22 | 1.28 |
| 2024-06-11 | 5.52 | 5.56 | 0.04 | 0.73 | 256237.60 | 14138.69 | 1.63 |
| 2024-06-07 | 5.62 | 5.52 | -0.05 | -0.90 | 321197.22 | 17822.91 | 2.05 |
| 2024-06-06 | 5.68 | 5.57 | -0.11 | -1.94 | 459208.90 | 25581.11 | 2.93 |
| 2024-06-05 | 5.89 | 5.68 | -0.23 | -3.89 | 274682.19 | 15821.31 | 1.75 |
| 2024-06-04 | 5.83 | 5.91 | 0.08 | 1.37 | 319910.00 | 18612.78 | 2.04 |
| 2024-06-03 | 5.93 | 5.83 | -0.14 | -2.35 | 280362.43 | 16475.45 | 1.79 |
| 2024-05-31 | 5.94 | 5.97 | 0.00 | 0.00 | 217132.16 | 13032.05 | 1.38 |
| 2024-05-30 | 5.99 | 5.97 | -0.01 | -0.17 | 282115.66 | 16966.31 | 1.80 |
| 2024-05-29 | 5.95 | 5.98 | 0.01 | 0.17 | 263823.43 | 15790.49 | 1.68 |
| 2024-05-28 | 5.93 | 5.97 | 0.06 | 1.02 | 324293.34 | 19325.11 | 2.07 |
| 2024-05-27 | 5.88 | 5.91 | 0.08 | 1.37 | 343229.53 | 19927.93 | 2.19 |
| 2024-05-24 | 5.93 | 5.83 | -0.09 | -1.52 | 313702.16 | 18477.25 | 2.00 |
| 2024-05-23 | 6.04 | 5.92 | -0.17 | -2.79 | 385087.58 | 22957.44 | 2.46 |
| 2024-05-22 | 6.10 | 6.09 | 0.02 | 0.33 | 233830.84 | 14211.50 | 1.49 |
| 2024-05-21 | 6.14 | 6.07 | -0.05 | -0.82 | 246534.86 | 14987.66 | 1.57 |
| 2024-05-20 | 6.03 | 6.12 | 0.09 | 1.49 | 421706.60 | 25750.21 | 2.69 |
| 2024-05-17 | 6.23 | 6.03 | -0.23 | -3.67 | 639969.09 | 38619.74 | 4.08 |
| 2024-05-16 | 6.22 | 6.26 | 0.14 | 2.29 | 451747.90 | 28159.86 | 2.88 |
| 2024-05-15 | 6.21 | 6.12 | -0.13 | -2.08 | 341152.58 | 21174.45 | 2.18 |
日K线
周K线
月K线
