通用股份
sh601500 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.80
涨跌幅
-0.78%
成交量
8,592,400 股
成交额
32,880,972 元
换手率
0.54%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.82 | 3.80 | 3.86 | 3.79 | -0.78% | 8,592,400 | 32,880,972 | 0.54 |
| 2026-10-13 | 3.82 | 3.83 | 3.86 | 3.78 | -0.52% | 12,297,000 | 46,916,968 | 0.78 |
| 2026-10-12 | 3.90 | 3.85 | 3.93 | 3.83 | -1.28% | 13,661,900 | 52,926,684 | 0.86 |
| 2026-10-09 | 3.83 | 3.90 | 3.91 | 3.82 | +1.56% | 11,489,700 | 44,341,216 | 0.73 |
| 2026-10-08 | 3.87 | 3.84 | 3.90 | 3.80 | -0.52% | 12,224,600 | 46,983,336 | 0.77 |
| 2026-09-30 | 3.86 | 3.86 | 3.87 | 3.81 | +0.26% | 7,265,400 | 27,930,004 | 0.46 |
| 2026-09-29 | 3.80 | 3.85 | 3.86 | 3.79 | +1.05% | 8,125,600 | 31,206,252 | 0.51 |
| 2026-09-28 | 3.86 | 3.81 | 3.88 | 3.78 | -1.55% | 9,088,300 | 34,694,412 | 0.57 |
| 2026-09-24 | 3.90 | 3.87 | 3.92 | 3.85 | -1.02% | 10,751,800 | 41,729,368 | 0.68 |
| 2026-09-23 | 3.89 | 3.91 | 3.93 | 3.85 | +0.51% | 10,045,800 | 39,159,368 | 0.63 |
| 2026-09-22 | 3.91 | 3.89 | 3.93 | 3.87 | -0.51% | 10,270,200 | 39,985,944 | 0.65 |
| 2026-09-21 | 3.88 | 3.91 | 3.92 | 3.87 | +0.51% | 8,490,000 | 33,088,126 | 0.54 |
| 2026-09-18 | 3.92 | 3.89 | 3.95 | 3.88 | -0.77% | 9,663,200 | 37,771,660 | 0.61 |
| 2026-09-17 | 3.86 | 3.92 | 3.94 | 3.85 | +1.03% | 12,178,000 | 47,432,720 | 0.77 |
| 2026-09-16 | 3.82 | 3.88 | 3.89 | 3.78 | +1.04% | 9,257,600 | 35,519,072 | 0.58 |
| 2026-09-15 | 3.93 | 3.84 | 3.94 | 3.83 | -2.54% | 12,847,500 | 49,786,608 | 0.81 |
| 2026-09-14 | 3.90 | 3.94 | 3.96 | 3.88 | +0.77% | 12,159,700 | 47,774,200 | 0.77 |
| 2026-09-11 | 3.97 | 3.91 | 3.98 | 3.86 | -1.76% | 17,936,700 | 69,935,784 | 1.13 |
| 2026-09-10 | 4.01 | 3.98 | 4.01 | 3.97 | -1.00% | 8,775,800 | 35,045,272 | 0.55 |
| 2026-09-09 | 4.01 | 4.02 | 4.04 | 4.00 | +0.00% | 10,910,100 | 43,843,148 | 0.69 |
| 2026-09-08 | 3.95 | 4.02 | 4.03 | 3.93 | +2.03% | 17,663,200 | 70,649,216 | 1.12 |
| 2026-09-07 | 3.96 | 3.94 | 3.98 | 3.93 | -0.51% | 11,662,700 | 46,118,572 | 0.74 |
| 2026-09-04 | 3.95 | 3.96 | 4.01 | 3.93 | +0.51% | 19,673,900 | 78,138,752 | 1.24 |
| 2026-09-03 | 3.98 | 3.94 | 4.02 | 3.92 | -1.01% | 17,584,200 | 69,656,912 | 1.11 |
| 2026-09-02 | 4.03 | 3.98 | 4.04 | 3.97 | -1.49% | 12,454,600 | 49,634,088 | 0.79 |
| 2026-09-01 | 4.00 | 4.04 | 4.07 | 3.98 | +1.25% | 19,632,000 | 79,413,120 | 1.24 |
| 2026-08-31 | 3.99 | 3.99 | 4.01 | 3.95 | -0.50% | 12,879,300 | 51,285,368 | 0.81 |
| 2026-08-28 | 3.96 | 4.01 | 4.02 | 3.88 | +1.52% | 27,108,000 | 107,634,528 | 1.71 |
| 2026-08-27 | 4.05 | 3.95 | 4.06 | 3.93 | -2.47% | 24,508,200 | 97,279,304 | 1.55 |
| 2026-08-26 | 4.04 | 4.05 | 4.08 | 4.03 | +0.25% | 13,169,800 | 53,432,760 | 0.83 |
需要全历史数据与程序化访问？
查看 通用股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601500 获取全部历史日线。