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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.54 | 5.90 | 5.46 | 5.66 | +3.94% | 1.95 | 6.16% |
| 2025-06-24 | 5.37 | 5.47 | 5.37 | 5.45 | +1.27% | 0.37 | 1.21% |
| 2025-06-23 | 5.23 | 5.39 | 5.20 | 5.38 | +2.22% | 0.31 | 1.04% |
| 2025-06-20 | 5.27 | 5.32 | 5.25 | 5.26 | -0.55% | 0.26 | 0.87% |
| 2025-06-19 | 5.36 | 5.39 | 5.26 | 5.29 | -1.63% | 0.36 | 1.22% |
| 2025-06-18 | 5.44 | 5.44 | 5.35 | 5.38 | -1.08% | 0.31 | 1.02% |
| 2025-06-17 | 5.46 | 5.50 | 5.41 | 5.44 | -0.18% | 0.31 | 1.04% |
| 2025-06-16 | 5.40 | 5.49 | 5.39 | 5.45 | +0.36% | 0.32 | 1.06% |
| 2025-06-13 | 5.61 | 5.62 | 5.42 | 5.43 | -3.13% | 0.59 | 1.94% |
| 2025-06-12 | 5.56 | 5.62 | 5.50 | 5.61 | +0.17% | 0.73 | 2.37% |
| 2025-06-11 | 5.58 | 5.66 | 5.51 | 5.60 | 0.00% | 0.79 | 2.52% |
| 2025-06-10 | 5.63 | 5.80 | 5.48 | 5.60 | +0.70% | 1.32 | 4.21% |
| 2025-06-09 | 5.52 | 5.56 | 5.46 | 5.56 | +1.06% | 0.74 | 2.42% |
| 2025-06-06 | 5.71 | 5.75 | 5.48 | 5.50 | -1.91% | 1.00 | 3.24% |
| 2025-06-05 | 5.59 | 5.93 | 5.56 | 5.61 | +0.52% | 2.14 | 6.77% |
| 2025-06-04 | 5.39 | 5.62 | 5.38 | 5.58 | +3.25% | 1.14 | 3.72% |
| 2025-06-03 | 5.34 | 5.40 | 5.32 | 5.40 | +0.73% | 0.32 | 1.08% |
| 2025-05-30 | 5.36 | 5.43 | 5.33 | 5.36 | -0.18% | 0.49 | 1.63% |
| 2025-05-29 | 5.36 | 5.40 | 5.25 | 5.37 | +0.36% | 0.44 | 1.47% |
| 2025-05-28 | 5.28 | 5.37 | 5.27 | 5.35 | +1.29% | 0.45 | 1.51% |