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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.70 | 5.72 | 5.57 | 5.59 | -2.78% | 0.48 | 1.58% |
| 2026-04-21 | 5.71 | 5.77 | 5.65 | 5.75 | +0.70% | 0.43 | 1.38% |
| 2026-04-20 | 5.89 | 5.91 | 5.53 | 5.71 | -3.38% | 0.96 | 3.11% |
| 2026-04-17 | 5.96 | 5.99 | 5.86 | 5.91 | -0.84% | 0.35 | 1.10% |
| 2026-04-16 | 5.88 | 5.98 | 5.83 | 5.96 | +1.36% | 0.46 | 1.43% |
| 2026-04-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.18% | 0.45 | 1.40% |
| 2026-04-14 | 6.13 | 6.20 | 5.87 | 5.95 | -3.25% | 0.85 | 2.62% |
| 2026-04-13 | 5.90 | 6.15 | 5.79 | 6.15 | +4.41% | 0.74 | 2.27% |
| 2026-04-10 | 5.86 | 5.93 | 5.81 | 5.89 | +1.90% | 0.37 | 1.16% |
| 2026-04-09 | 5.95 | 5.97 | 5.77 | 5.78 | -3.02% | 0.36 | 1.15% |
| 2026-04-08 | 5.89 | 5.96 | 5.87 | 5.96 | +1.71% | 0.41 | 1.26% |
| 2026-04-07 | 5.64 | 5.87 | 5.62 | 5.86 | +3.90% | 0.40 | 1.27% |
| 2026-04-03 | 5.86 | 5.90 | 5.63 | 5.64 | -3.92% | 0.37 | 1.19% |
| 2026-04-02 | 5.91 | 5.98 | 5.81 | 5.87 | -1.01% | 0.35 | 1.09% |
| 2026-04-01 | 5.98 | 6.10 | 5.90 | 5.93 | +0.17% | 0.53 | 1.63% |
| 2026-03-31 | 5.90 | 6.07 | 5.89 | 5.92 | +0.34% | 0.50 | 1.55% |
| 2026-03-30 | 5.75 | 5.91 | 5.73 | 5.90 | +1.55% | 0.37 | 1.15% |
| 2026-03-27 | 5.73 | 5.88 | 5.70 | 5.81 | +0.87% | 0.47 | 1.49% |
| 2026-03-26 | 5.79 | 5.87 | 5.73 | 5.76 | -0.52% | 0.32 | 1.03% |
| 2026-03-25 | 5.70 | 5.82 | 5.69 | 5.79 | +1.76% | 0.38 | 1.22% |