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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.57 | 5.71 | 5.47 | 5.69 | +4.02% | 0.53 | 1.76% |
| 2026-03-23 | 5.84 | 5.84 | 5.39 | 5.47 | -7.29% | 0.69 | 2.28% |
| 2026-03-20 | 6.06 | 6.11 | 5.88 | 5.90 | -2.64% | 0.37 | 1.15% |
| 2026-03-19 | 6.17 | 6.23 | 6.04 | 6.06 | -2.57% | 0.32 | 0.96% |
| 2026-03-18 | 6.19 | 6.23 | 6.13 | 6.22 | +0.65% | 0.30 | 0.89% |
| 2026-03-17 | 6.31 | 6.35 | 6.17 | 6.18 | -2.06% | 0.36 | 1.07% |
| 2026-03-16 | 6.25 | 6.31 | 6.22 | 6.31 | +1.45% | 0.48 | 1.41% |
| 2026-03-13 | 6.26 | 6.32 | 6.21 | 6.22 | -0.48% | 0.36 | 1.07% |
| 2026-03-12 | 6.26 | 6.29 | 6.23 | 6.25 | +0.32% | 0.39 | 1.14% |
| 2026-03-11 | 6.28 | 6.29 | 6.22 | 6.23 | -0.80% | 0.29 | 0.85% |
| 2026-03-10 | 6.24 | 6.29 | 6.23 | 6.28 | +1.29% | 0.34 | 1.00% |
| 2026-03-09 | 6.24 | 6.32 | 6.15 | 6.20 | -1.27% | 0.47 | 1.39% |
| 2026-03-06 | 6.10 | 6.29 | 6.08 | 6.28 | +2.61% | 0.57 | 1.69% |
| 2026-03-05 | 6.11 | 6.20 | 6.09 | 6.12 | +0.99% | 0.45 | 1.34% |
| 2026-03-04 | 6.10 | 6.15 | 5.98 | 6.06 | -1.46% | 0.59 | 1.78% |
| 2026-03-03 | 6.20 | 6.30 | 6.13 | 6.15 | -0.16% | 0.68 | 2.01% |
| 2026-03-02 | 6.38 | 6.39 | 6.14 | 6.16 | -4.50% | 0.83 | 2.46% |
| 2026-02-27 | 6.42 | 6.48 | 6.42 | 6.45 | +0.16% | 0.51 | 1.47% |
| 2026-02-26 | 6.55 | 6.59 | 6.41 | 6.44 | -1.83% | 0.63 | 1.78% |
| 2026-02-25 | 6.57 | 6.66 | 6.54 | 6.56 | +0.15% | 0.55 | 1.54% |