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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.83 | 5.89 | 5.80 | 5.89 | +0.68% | 0.78 | 2.46% |
| 2025-08-19 | 5.80 | 5.85 | 5.77 | 5.85 | +0.69% | 0.77 | 2.44% |
| 2025-08-18 | 5.83 | 5.88 | 5.80 | 5.81 | +0.17% | 0.93 | 2.94% |
| 2025-08-15 | 5.89 | 5.91 | 5.79 | 5.80 | -1.02% | 1.40 | 4.42% |
| 2025-08-14 | 6.10 | 6.21 | 5.86 | 5.86 | -5.02% | 2.48 | 7.62% |
| 2025-08-13 | 6.50 | 6.70 | 6.10 | 6.17 | +1.31% | 3.92 | 11.31% |
| 2025-08-12 | 5.98 | 6.11 | 5.95 | 6.09 | +2.35% | 1.02 | 3.10% |
| 2025-08-11 | 5.89 | 5.96 | 5.87 | 5.95 | +1.02% | 0.50 | 1.56% |
| 2025-08-08 | 5.84 | 5.89 | 5.80 | 5.89 | +1.38% | 0.55 | 1.74% |
| 2025-08-07 | 5.85 | 5.89 | 5.81 | 5.81 | -0.17% | 0.45 | 1.39% |
| 2025-08-06 | 5.86 | 5.87 | 5.81 | 5.82 | -0.83% | 0.37 | 1.12% |
| 2025-08-05 | 5.76 | 5.87 | 5.76 | 5.87 | +2.03% | 0.46 | 1.43% |
| 2025-08-04 | 5.72 | 5.77 | 5.66 | 5.75 | +0.34% | 0.42 | 1.31% |
| 2025-08-01 | 5.71 | 5.78 | 5.65 | 5.73 | 0.00% | 0.46 | 1.44% |
| 2025-07-31 | 5.82 | 5.84 | 5.70 | 5.73 | -2.00% | 0.62 | 1.93% |
| 2025-07-30 | 5.81 | 5.88 | 5.78 | 5.85 | +0.67% | 0.49 | 1.52% |
| 2025-07-29 | 5.85 | 5.86 | 5.76 | 5.81 | -0.50% | 0.40 | 1.23% |
| 2025-07-28 | 5.85 | 5.87 | 5.81 | 5.84 | -0.17% | 0.35 | 1.07% |
| 2025-07-25 | 5.90 | 5.90 | 5.84 | 5.85 | -0.50% | 0.38 | 1.17% |
| 2025-07-24 | 5.81 | 5.89 | 5.78 | 5.88 | +1.69% | 0.50 | 1.53% |