| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.20 | 4.33 | 0.13 | 3.10% | 4.20 | 4.39 | 182197 | 7848.77 | 1.15% |
| 2026-03-24 | 4.16 | 4.20 | 0.10 | 2.44% | 4.10 | 4.21 | 118483 | 4930.81 | 0.75% |
| 2026-03-23 | 4.25 | 4.10 | -0.20 | -4.65% | 4.07 | 4.27 | 194072 | 8117.16 | 1.23% |
| 2026-03-20 | 4.36 | 4.30 | -0.06 | -1.38% | 4.29 | 4.40 | 124999 | 5407.11 | 0.79% |
| 2026-03-19 | 4.41 | 4.36 | -0.10 | -2.24% | 4.34 | 4.44 | 177538 | 7783.07 | 1.12% |
| 2026-03-18 | 4.48 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 137593 | 6104.18 | 0.87% |
| 2026-03-17 | 4.48 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 129292 | 5809.49 | 0.82% |
| 2026-03-16 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 136057 | 6064.57 | 0.86% |
| 2026-03-13 | 4.47 | 4.48 | -0.01 | -0.22% | 4.47 | 4.55 | 153817 | 6937.13 | 0.97% |
| 2026-03-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 127133 | 5705.98 | 0.80% |
| 2026-03-11 | 4.49 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 120392 | 5383.63 | 0.76% |
| 2026-03-10 | 4.44 | 4.47 | 0.03 | 0.68% | 4.44 | 4.49 | 114994 | 5141.13 | 0.73% |
| 2026-03-09 | 4.42 | 4.44 | -0.02 | -0.45% | 4.38 | 4.45 | 166054 | 7335.38 | 1.05% |
| 2026-03-06 | 4.36 | 4.46 | 0.07 | 1.59% | 4.36 | 4.48 | 129928 | 5768.68 | 0.82% |
| 2026-03-05 | 4.41 | 4.39 | 0.03 | 0.69% | 4.37 | 4.44 | 145354 | 6399.22 | 0.92% |
| 2026-03-04 | 4.38 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 175940 | 7704.32 | 1.11% |
| 2026-03-03 | 4.54 | 4.41 | -0.12 | -2.65% | 4.39 | 4.56 | 259793 | 11594.49 | 1.64% |
| 2026-03-02 | 4.60 | 4.53 | -0.11 | -2.37% | 4.50 | 4.61 | 212321 | 9659.96 | 1.34% |
| 2026-02-27 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.64 | 127405 | 5878.61 | 0.80% |
| 2026-02-26 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 136838 | 6288.29 | 0.86% |
| 2026-02-25 | 4.59 | 4.63 | 0.05 | 1.09% | 4.59 | 4.68 | 183055 | 8520.41 | 1.16% |
| 2026-02-24 | 4.53 | 4.58 | 0.07 | 1.55% | 4.53 | 4.60 | 141303 | 6467.54 | 0.89% |
| 2026-02-13 | 4.56 | 4.51 | -0.06 | -1.31% | 4.50 | 4.58 | 158951 | 7223.47 | 1.00% |
| 2026-02-12 | 4.63 | 4.57 | -0.06 | -1.30% | 4.56 | 4.65 | 174255 | 8003.11 | 1.10% |
| 2026-02-11 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.66 | 102469 | 4749.40 | 0.65% |
| 2026-02-10 | 4.66 | 4.62 | -0.05 | -1.07% | 4.62 | 4.68 | 124402 | 5769.12 | 0.79% |
| 2026-02-09 | 4.68 | 4.67 | 0.02 | 0.43% | 4.65 | 4.70 | 145366 | 6797.22 | 0.92% |
| 2026-02-06 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.72 | 151042 | 7066.02 | 0.95% |
| 2026-02-05 | 4.70 | 4.69 | -0.01 | -0.21% | 4.66 | 4.71 | 150957 | 7075.17 | 0.95% |
| 2026-02-04 | 4.62 | 4.70 | 0.08 | 1.73% | 4.59 | 4.74 | 196986 | 9215.14 | 1.24% |
| 2026-02-03 | 4.58 | 4.62 | 0.06 | 1.32% | 4.58 | 4.63 | 132892 | 6126.17 | 0.84% |
| 2026-02-02 | 4.67 | 4.56 | -0.13 | -2.77% | 4.55 | 4.70 | 240715 | 11129.30 | 1.52% |
| 2026-01-30 | 4.73 | 4.69 | -0.07 | -1.47% | 4.64 | 4.80 | 233140 | 10988.07 | 1.47% |
| 2026-01-29 | 4.72 | 4.76 | 0.07 | 1.49% | 4.70 | 4.77 | 281753 | 13353.44 | 1.78% |
| 2026-01-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 236766 | 11115.86 | 1.50% |
| 2026-01-27 | 4.64 | 4.67 | 0.02 | 0.43% | 4.52 | 4.67 | 272877 | 12543.75 | 1.72% |
| 2026-01-26 | 4.79 | 4.65 | -0.13 | -2.72% | 4.64 | 4.79 | 430484 | 20171.18 | 2.72% |
| 2026-01-23 | 4.75 | 4.78 | 0.03 | 0.63% | 4.74 | 4.85 | 314798 | 15078.89 | 1.99% |
| 2026-01-22 | 4.73 | 4.75 | 0.03 | 0.64% | 4.71 | 4.77 | 184126 | 8726.44 | 1.16% |
| 2026-01-21 | 4.75 | 4.72 | -0.05 | -1.05% | 4.70 | 4.77 | 223965 | 10606.08 | 1.41% |
| 2026-01-20 | 4.74 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 234849 | 11152.89 | 1.48% |
| 2026-01-19 | 4.79 | 4.74 | -0.06 | -1.25% | 4.72 | 4.84 | 387969 | 18468.69 | 2.45% |
| 2026-01-16 | 4.76 | 4.80 | 0.07 | 1.48% | 4.75 | 4.94 | 394994 | 19158.03 | 2.50% |
| 2026-01-15 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.90 | 267165 | 12813.68 | 1.69% |
| 2026-01-14 | 4.82 | 4.83 | -0.01 | -0.21% | 4.71 | 4.88 | 456187 | 21975.42 | 2.88% |
| 2026-01-13 | 4.93 | 4.84 | -0.11 | -2.22% | 4.82 | 4.94 | 345600 | 16819.57 | 2.18% |
| 2026-01-12 | 4.99 | 4.95 | -0.01 | -0.20% | 4.91 | 5.01 | 354674 | 17514.42 | 2.24% |
| 2026-01-09 | 4.90 | 4.96 | 0.07 | 1.43% | 4.84 | 4.98 | 380984 | 18745.46 | 2.41% |
| 2026-01-08 | 4.88 | 4.89 | -0.04 | -0.81% | 4.87 | 4.92 | 272058 | 13293.14 | 1.72% |
| 2026-01-07 | 4.86 | 4.93 | 0.07 | 1.44% | 4.81 | 4.95 | 404301 | 19749.79 | 2.55% |
| 2026-01-06 | 4.81 | 4.86 | 0.04 | 0.83% | 4.74 | 4.86 | 377243 | 18137.26 | 2.38% |
| 2026-01-05 | 4.86 | 4.82 | 0.00 | 0.00% | 4.78 | 4.95 | 379392 | 18311.13 | 2.40% |
| 2025-12-31 | 5.00 | 4.82 | -0.17 | -3.41% | 4.82 | 5.02 | 531246 | 25864.14 | 3.36% |
| 2025-12-30 | 4.88 | 4.99 | 0.11 | 2.25% | 4.85 | 5.13 | 768020 | 38537.25 | 4.85% |
| 2025-12-29 | 4.93 | 4.88 | -0.07 | -1.41% | 4.86 | 5.03 | 540358 | 26528.52 | 3.41% |
| 2025-12-26 | 4.75 | 4.95 | 0.21 | 4.43% | 4.74 | 5.21 | 1024887 | 51477.31 | 6.47% |
| 2025-12-25 | 4.73 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 186068 | 8825.57 | 1.18% |
| 2025-12-24 | 4.70 | 4.75 | 0.04 | 0.85% | 4.69 | 4.75 | 169588 | 7993.26 | 1.07% |
| 2025-12-23 | 4.80 | 4.71 | -0.09 | -1.88% | 4.69 | 4.80 | 273090 | 12900.93 | 1.73% |
| 2025-12-22 | 4.84 | 4.80 | -0.02 | -0.41% | 4.78 | 4.85 | 246117 | 11828.15 | 1.55% |
| 2025-12-19 | 4.79 | 4.82 | 0.02 | 0.42% | 4.75 | 4.85 | 382948 | 18412.48 | 2.42% |
| 2025-12-18 | 4.78 | 4.80 | 0.02 | 0.42% | 4.73 | 4.84 | 385668 | 18487.21 | 2.44% |
| 2025-12-17 | 4.77 | 4.78 | -0.01 | -0.21% | 4.71 | 4.80 | 340884 | 16197.27 | 2.15% |
| 2025-12-16 | 4.66 | 4.79 | 0.14 | 3.01% | 4.63 | 4.85 | 740821 | 35236.09 | 4.68% |
| 2025-12-15 | 4.54 | 4.65 | 0.09 | 1.97% | 4.54 | 4.74 | 386319 | 17909.60 | 2.44% |
| 2025-12-12 | 4.64 | 4.56 | -0.08 | -1.72% | 4.55 | 4.68 | 351239 | 16182.33 | 2.22% |
| 2025-12-11 | 4.79 | 4.64 | -0.15 | -3.13% | 4.62 | 4.81 | 349299 | 16375.83 | 2.21% |
| 2025-12-10 | 4.78 | 4.79 | -0.02 | -0.42% | 4.71 | 4.81 | 412890 | 19660.93 | 2.61% |
| 2025-12-09 | 4.78 | 4.81 | -0.01 | -0.21% | 4.73 | 4.86 | 465322 | 22340.37 | 2.94% |
| 2025-12-08 | 4.71 | 4.82 | 0.11 | 2.34% | 4.67 | 4.82 | 676660 | 32182.19 | 4.27% |
| 2025-12-05 | 4.61 | 4.71 | 0.10 | 2.17% | 4.58 | 4.73 | 635047 | 29725.28 | 4.01% |
| 2025-12-04 | 4.66 | 4.61 | -0.09 | -1.91% | 4.59 | 4.71 | 771310 | 35779.10 | 4.87% |
| 2025-12-03 | 4.85 | 4.70 | 0.01 | 0.21% | 4.62 | 4.90 | 1552212 | 73834.05 | 9.81% |
| 2025-12-02 | 4.26 | 4.69 | 0.43 | 10.09% | 4.25 | 4.69 | 1104740 | 50206.81 | 6.98% |
| 2025-12-01 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.27 | 160824 | 6830.33 | 1.02% |
| 2025-11-28 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.26 | 91893 | 3896.78 | 0.58% |
| 2025-11-27 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.27 | 165217 | 6999.95 | 1.04% |
| 2025-11-26 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 98164 | 4144.76 | 0.62% |
| 2025-11-25 | 4.23 | 4.22 | 0.00 | 0.00% | 4.22 | 4.26 | 141501 | 5998.17 | 0.89% |
| 2025-11-24 | 4.21 | 4.22 | 0.00 | 0.00% | 4.17 | 4.24 | 183842 | 7739.91 | 1.16% |
通用股份(601500)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
