| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.41 | 4.22 | -0.20 | -4.52% | 4.21 | 4.41 | 362168 | 15530.94 | 2.29% |
| 2025-11-20 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 158533 | 7026.14 | 1.00% |
| 2025-11-19 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.50 | 191297 | 8504.75 | 1.21% |
| 2025-11-18 | 4.55 | 4.49 | -0.06 | -1.32% | 4.46 | 4.56 | 205050 | 9216.59 | 1.30% |
| 2025-11-17 | 4.55 | 4.55 | 0.00 | 0.00% | 4.49 | 4.56 | 178896 | 8099.92 | 1.13% |
| 2025-11-14 | 4.56 | 4.55 | -0.03 | -0.66% | 4.55 | 4.60 | 180623 | 8270.61 | 1.14% |
| 2025-11-13 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.59 | 198258 | 9047.11 | 1.25% |
| 2025-11-12 | 4.60 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 221921 | 10123.86 | 1.40% |
| 2025-11-11 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 177086 | 8112.61 | 1.12% |
| 2025-11-10 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.58 | 176099 | 8020.64 | 1.11% |
| 2025-11-07 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.55 | 150312 | 6822.54 | 0.95% |
| 2025-11-06 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 144251 | 6517.57 | 0.91% |
| 2025-11-05 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.53 | 174972 | 7875.81 | 1.11% |
| 2025-11-04 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 171725 | 7693.23 | 1.08% |
| 2025-11-03 | 4.44 | 4.48 | 0.04 | 0.90% | 4.43 | 4.48 | 169222 | 7554.18 | 1.07% |
| 2025-10-31 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 146598 | 6511.30 | 0.93% |
| 2025-10-30 | 4.41 | 4.43 | 0.02 | 0.45% | 4.39 | 4.47 | 220022 | 9763.96 | 1.39% |
| 2025-10-29 | 4.43 | 4.41 | -0.02 | -0.45% | 4.39 | 4.44 | 154643 | 6808.34 | 0.98% |
| 2025-10-28 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 105297 | 4676.33 | 0.67% |
| 2025-10-27 | 4.46 | 4.45 | 0.01 | 0.23% | 4.44 | 4.47 | 138218 | 6149.23 | 0.87% |
| 2025-10-24 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.46 | 116427 | 5175.74 | 0.74% |
| 2025-10-23 | 4.41 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 145324 | 6437.53 | 0.92% |
| 2025-10-22 | 4.42 | 4.41 | -0.02 | -0.45% | 4.41 | 4.45 | 136760 | 6048.62 | 0.86% |
| 2025-10-21 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 138895 | 6134.25 | 0.88% |
| 2025-10-20 | 4.39 | 4.39 | 0.01 | 0.23% | 4.38 | 4.41 | 86819 | 3809.69 | 0.55% |
| 2025-10-17 | 4.43 | 4.38 | -0.05 | -1.13% | 4.37 | 4.44 | 140538 | 6186.26 | 0.89% |
| 2025-10-16 | 4.48 | 4.43 | -0.05 | -1.12% | 4.42 | 4.49 | 118622 | 5269.37 | 0.75% |
| 2025-10-15 | 4.44 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 99978 | 4463.37 | 0.63% |
| 2025-10-14 | 4.43 | 4.44 | 0.01 | 0.23% | 4.43 | 4.46 | 131932 | 5865.88 | 0.83% |
| 2025-10-13 | 4.40 | 4.43 | -0.06 | -1.34% | 4.36 | 4.44 | 177459 | 7824.27 | 1.12% |
| 2025-10-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 129636 | 5815.49 | 0.82% |
| 2025-10-09 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.49 | 142865 | 6374.89 | 0.90% |
| 2025-09-30 | 4.45 | 4.43 | -0.03 | -0.67% | 4.42 | 4.45 | 137499 | 6101.27 | 0.87% |
| 2025-09-29 | 4.46 | 4.46 | -0.02 | -0.45% | 4.41 | 4.48 | 210492 | 9347.73 | 1.33% |
| 2025-09-26 | 4.50 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 129370 | 5813.88 | 0.82% |
| 2025-09-25 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.57 | 200792 | 9080.00 | 1.27% |
| 2025-09-24 | 4.51 | 4.56 | 0.01 | 0.22% | 4.50 | 4.56 | 172343 | 7817.72 | 1.09% |
| 2025-09-23 | 4.59 | 4.55 | -0.05 | -1.09% | 4.48 | 4.60 | 315879 | 14298.68 | 2.00% |
| 2025-09-22 | 4.69 | 4.60 | -0.08 | -1.71% | 4.58 | 4.74 | 292471 | 13564.12 | 1.85% |
| 2025-09-19 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.70 | 300244 | 13996.57 | 1.90% |
| 2025-09-18 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.81 | 679502 | 32035.01 | 4.29% |
| 2025-09-17 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.66 | 195792 | 9095.24 | 1.24% |
| 2025-09-16 | 4.59 | 4.64 | 0.05 | 1.09% | 4.59 | 4.65 | 231691 | 10718.58 | 1.46% |
| 2025-09-15 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.63 | 155495 | 7150.98 | 0.98% |
| 2025-09-12 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 196432 | 9029.13 | 1.24% |
| 2025-09-11 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 175041 | 7999.80 | 1.11% |
| 2025-09-10 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 122500 | 5601.53 | 0.77% |
| 2025-09-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.56 | 4.61 | 176027 | 8072.74 | 1.11% |
| 2025-09-08 | 4.60 | 4.61 | 0.00 | 0.00% | 4.59 | 4.62 | 194166 | 8935.13 | 1.23% |
| 2025-09-05 | 4.58 | 4.61 | 0.03 | 0.66% | 4.57 | 4.61 | 191187 | 8787.99 | 1.21% |
| 2025-09-04 | 4.55 | 4.58 | 0.03 | 0.66% | 4.54 | 4.58 | 177277 | 8092.72 | 1.12% |
| 2025-09-03 | 4.58 | 4.55 | -0.04 | -0.87% | 4.55 | 4.60 | 171705 | 7838.98 | 1.08% |
| 2025-09-02 | 4.62 | 4.59 | -0.03 | -0.65% | 4.56 | 4.62 | 274599 | 12595.54 | 1.73% |
| 2025-09-01 | 4.62 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 257772 | 11896.71 | 1.63% |
| 2025-08-29 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.69 | 320240 | 14904.96 | 2.02% |
| 2025-08-28 | 4.67 | 4.69 | 0.01 | 0.21% | 4.60 | 4.73 | 432556 | 20183.77 | 2.73% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.68 | 4.83 | 419302 | 19951.05 | 2.65% |
| 2025-08-26 | 4.73 | 4.81 | 0.07 | 1.48% | 4.72 | 4.85 | 489760 | 23540.74 | 3.09% |
| 2025-08-25 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.75 | 347007 | 16418.45 | 2.19% |
| 2025-08-22 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 259059 | 12208.05 | 1.64% |
| 2025-08-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 303607 | 14358.02 | 1.92% |
| 2025-08-20 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.74 | 323692 | 15250.71 | 2.04% |
| 2025-08-19 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.72 | 297657 | 13952.44 | 1.88% |
| 2025-08-18 | 4.65 | 4.66 | 0.02 | 0.43% | 4.64 | 4.69 | 265079 | 12383.42 | 1.67% |
| 2025-08-15 | 4.59 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 188842 | 8744.94 | 1.19% |
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。
