通程控股 sz.000419
5.35
+0.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.33 | 5.45 | 5.28 | 5.35 | +0.38% | 0.47 | 1.61% |
| 2026-05-22 | 5.39 | 5.41 | 5.24 | 5.33 | +0.19% | 0.36 | 1.25% |
| 2026-05-21 | 5.46 | 5.55 | 5.29 | 5.32 | -2.03% | 0.40 | 1.36% |
| 2026-05-20 | 5.56 | 5.56 | 5.42 | 5.43 | -2.34% | 0.37 | 1.24% |
| 2026-05-19 | 5.50 | 5.59 | 5.48 | 5.56 | +1.09% | 0.37 | 1.22% |
| 2026-05-18 | 5.49 | 5.52 | 5.40 | 5.50 | 0.00% | 0.46 | 1.54% |
| 2026-05-15 | 5.60 | 5.63 | 5.46 | 5.50 | -1.61% | 0.50 | 1.67% |
| 2026-05-14 | 5.66 | 5.68 | 5.58 | 5.59 | -0.89% | 0.40 | 1.32% |
| 2026-05-13 | 5.65 | 5.74 | 5.62 | 5.64 | +0.18% | 0.37 | 1.21% |
| 2026-05-12 | 5.78 | 5.83 | 5.61 | 5.63 | -2.76% | 0.39 | 1.24% |
| 2026-05-11 | 5.83 | 5.84 | 5.75 | 5.79 | -0.69% | 0.37 | 1.19% |
| 2026-05-08 | 5.74 | 5.85 | 5.73 | 5.83 | +1.39% | 0.40 | 1.27% |
| 2026-05-07 | 5.87 | 5.88 | 5.74 | 5.75 | -1.71% | 0.55 | 1.76% |
| 2026-05-06 | 5.84 | 5.92 | 5.80 | 5.85 | +0.34% | 0.69 | 2.19% |
| 2026-04-30 | 5.90 | 5.96 | 5.80 | 5.83 | +1.22% | 0.69 | 2.16% |
| 2026-04-29 | 5.68 | 5.81 | 5.65 | 5.76 | +1.23% | 0.55 | 1.76% |
| 2026-04-28 | 5.69 | 5.76 | 5.63 | 5.69 | -0.52% | 0.41 | 1.33% |
| 2026-04-27 | 5.63 | 5.74 | 5.59 | 5.72 | +1.42% | 0.41 | 1.32% |
| 2026-04-24 | 5.55 | 5.68 | 5.52 | 5.64 | +0.89% | 0.46 | 1.50% |
| 2026-04-23 | 5.57 | 5.66 | 5.47 | 5.59 | 0.00% | 0.64 | 2.11% |