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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.85 | 5.89 | 5.78 | 5.78 | -1.17% | 0.42 | 1.30% |
| 2025-07-22 | 5.84 | 5.86 | 5.77 | 5.85 | +0.33% | 0.46 | 1.42% |
| 2025-07-21 | 5.76 | 5.86 | 5.73 | 5.83 | +1.01% | 0.58 | 1.78% |
| 2025-07-18 | 5.72 | 5.77 | 5.69 | 5.77 | +0.85% | 0.41 | 1.29% |
| 2025-07-17 | 5.69 | 5.78 | 5.68 | 5.72 | +0.17% | 0.45 | 1.41% |
| 2025-07-16 | 5.63 | 5.71 | 5.61 | 5.71 | +1.56% | 0.52 | 1.65% |
| 2025-07-15 | 5.72 | 5.75 | 5.59 | 5.62 | -2.04% | 0.51 | 1.61% |
| 2025-07-14 | 5.71 | 5.76 | 5.68 | 5.74 | +0.51% | 0.44 | 1.39% |
| 2025-07-11 | 5.67 | 5.73 | 5.63 | 5.71 | +0.34% | 0.64 | 2.01% |
| 2025-07-10 | 5.65 | 5.70 | 5.60 | 5.69 | +0.52% | 0.44 | 1.38% |
| 2025-07-09 | 5.63 | 5.67 | 5.62 | 5.66 | +0.52% | 0.44 | 1.38% |
| 2025-07-08 | 5.62 | 5.64 | 5.59 | 5.63 | +0.35% | 0.33 | 1.07% |
| 2025-07-07 | 5.56 | 5.62 | 5.54 | 5.62 | +1.05% | 0.39 | 1.24% |
| 2025-07-04 | 5.61 | 5.62 | 5.55 | 5.56 | -1.04% | 0.40 | 1.29% |
| 2025-07-03 | 5.61 | 5.62 | 5.58 | 5.62 | 0.00% | 0.37 | 1.19% |
| 2025-07-02 | 5.58 | 5.67 | 5.57 | 5.62 | +0.35% | 0.66 | 2.10% |
| 2025-07-01 | 5.56 | 5.61 | 5.50 | 5.60 | +0.88% | 0.56 | 1.80% |
| 2025-06-30 | 5.57 | 5.59 | 5.53 | 5.55 | -0.52% | 0.50 | 1.62% |
| 2025-06-27 | 5.57 | 5.60 | 5.54 | 5.58 | 0.00% | 0.67 | 2.15% |
| 2025-06-26 | 5.65 | 5.65 | 5.46 | 5.58 | -1.55% | 1.27 | 4.11% |