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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.54 | 6.58 | 6.46 | 6.55 | +0.31% | 0.54 | 1.51% |
| 2026-02-13 | 6.52 | 6.61 | 6.50 | 6.53 | +0.15% | 0.59 | 1.67% |
| 2026-02-12 | 6.66 | 6.66 | 6.50 | 6.52 | -2.25% | 0.74 | 2.08% |
| 2026-02-11 | 6.67 | 6.72 | 6.62 | 6.67 | 0.00% | 0.74 | 2.04% |
| 2026-02-10 | 6.67 | 6.71 | 6.59 | 6.67 | -0.15% | 0.57 | 1.58% |
| 2026-02-09 | 6.68 | 6.78 | 6.64 | 6.68 | +0.30% | 0.72 | 1.98% |
| 2026-02-06 | 6.68 | 6.72 | 6.60 | 6.66 | -0.89% | 0.83 | 2.31% |
| 2026-02-05 | 6.65 | 6.73 | 6.60 | 6.72 | +0.90% | 0.86 | 2.36% |
| 2026-02-04 | 6.47 | 6.69 | 6.47 | 6.66 | +2.46% | 1.03 | 2.87% |
| 2026-02-03 | 6.53 | 6.56 | 6.46 | 6.50 | +0.15% | 0.63 | 1.79% |
| 2026-02-02 | 6.51 | 6.64 | 6.46 | 6.49 | -0.61% | 0.85 | 2.37% |
| 2026-01-30 | 6.40 | 6.53 | 6.38 | 6.53 | +1.71% | 0.81 | 2.29% |
| 2026-01-29 | 6.41 | 6.48 | 6.32 | 6.42 | 0.00% | 0.53 | 1.53% |
| 2026-01-28 | 6.43 | 6.48 | 6.40 | 6.42 | -0.47% | 0.54 | 1.55% |
| 2026-01-27 | 6.53 | 6.55 | 6.34 | 6.45 | -1.53% | 0.64 | 1.84% |
| 2026-01-26 | 6.61 | 6.61 | 6.45 | 6.55 | -1.06% | 0.88 | 2.49% |
| 2026-01-23 | 6.62 | 6.63 | 6.58 | 6.62 | 0.00% | 0.74 | 2.06% |
| 2026-01-22 | 6.58 | 6.62 | 6.55 | 6.62 | +0.30% | 0.70 | 1.95% |
| 2026-01-21 | 6.55 | 6.61 | 6.47 | 6.60 | +0.15% | 0.75 | 2.12% |
| 2026-01-20 | 6.48 | 6.63 | 6.43 | 6.59 | +1.70% | 1.10 | 3.08% |