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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.22 | 5.29 | 5.21 | 5.28 | +1.12% | 0.30 | 1.04% |
| 2025-05-26 | 5.22 | 5.25 | 5.15 | 5.23 | +0.37% | 0.35 | 1.21% |
| 2025-05-23 | 5.28 | 5.33 | 5.21 | 5.21 | -1.84% | 0.50 | 1.72% |
| 2025-05-22 | 5.42 | 5.48 | 5.29 | 5.30 | -2.51% | 0.49 | 1.64% |
| 2025-05-21 | 5.46 | 5.48 | 5.37 | 5.44 | -0.18% | 0.42 | 1.38% |
| 2025-05-20 | 5.36 | 5.51 | 5.34 | 5.45 | +1.64% | 0.69 | 2.28% |
| 2025-05-19 | 5.26 | 5.37 | 5.24 | 5.36 | +2.23% | 0.60 | 2.03% |
| 2025-05-16 | 5.28 | 5.30 | 5.22 | 5.24 | -1.10% | 0.45 | 1.55% |
| 2025-05-15 | 5.29 | 5.35 | 5.26 | 5.30 | 0.00% | 0.55 | 1.87% |
| 2025-05-14 | 5.26 | 5.30 | 5.19 | 5.30 | +0.55% | 0.49 | 1.66% |
| 2025-05-13 | 5.29 | 5.34 | 5.25 | 5.27 | +0.37% | 0.49 | 1.68% |
| 2025-05-12 | 5.29 | 5.33 | 5.23 | 5.25 | -0.37% | 0.48 | 1.65% |
| 2025-05-09 | 5.39 | 5.39 | 5.25 | 5.27 | -2.17% | 0.65 | 2.21% |
| 2025-05-08 | 5.33 | 5.45 | 5.26 | 5.39 | +0.73% | 0.72 | 2.39% |
| 2025-05-07 | 5.39 | 5.47 | 5.29 | 5.35 | +1.29% | 0.89 | 2.97% |
| 2025-05-06 | 5.23 | 5.34 | 5.23 | 5.28 | +0.74% | 0.80 | 2.72% |