| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
