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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.28 | 6.49 | 6.27 | 6.48 | +3.02% | 0.81 | 2.31% |
| 2026-01-16 | 6.37 | 6.39 | 6.26 | 6.29 | -1.10% | 0.74 | 2.16% |
| 2026-01-15 | 6.34 | 6.43 | 6.31 | 6.36 | -0.16% | 0.73 | 2.12% |
| 2026-01-14 | 6.41 | 6.51 | 6.28 | 6.37 | -0.62% | 1.23 | 3.53% |
| 2026-01-13 | 6.53 | 6.62 | 6.41 | 6.41 | -2.14% | 1.34 | 3.77% |
| 2026-01-12 | 6.55 | 6.55 | 6.47 | 6.55 | -0.15% | 1.36 | 3.83% |
| 2026-01-09 | 6.44 | 6.58 | 6.42 | 6.56 | +2.02% | 1.61 | 4.55% |
| 2026-01-08 | 6.40 | 6.48 | 6.33 | 6.43 | +0.16% | 0.76 | 2.18% |
| 2026-01-07 | 6.46 | 6.47 | 6.38 | 6.42 | -1.08% | 0.82 | 2.36% |
| 2026-01-06 | 6.43 | 6.57 | 6.41 | 6.49 | +0.46% | 1.11 | 3.14% |
| 2026-01-05 | 6.40 | 6.46 | 6.35 | 6.46 | +1.10% | 0.96 | 2.75% |
| 2025-12-31 | 6.45 | 6.48 | 6.31 | 6.39 | -0.93% | 1.02 | 2.94% |
| 2025-12-30 | 6.63 | 6.65 | 6.34 | 6.45 | -1.83% | 1.44 | 4.10% |
| 2025-12-29 | 6.80 | 6.80 | 6.47 | 6.57 | -2.95% | 1.74 | 4.85% |
| 2025-12-26 | 6.66 | 6.84 | 6.64 | 6.77 | +1.20% | 2.17 | 5.92% |
| 2025-12-25 | 6.73 | 6.75 | 6.57 | 6.69 | 0.00% | 1.81 | 5.01% |
| 2025-12-24 | 6.74 | 6.75 | 6.56 | 6.69 | -0.89% | 2.06 | 5.68% |
| 2025-12-23 | 6.75 | 6.84 | 6.66 | 6.75 | -1.60% | 2.92 | 7.96% |
| 2025-12-22 | 6.80 | 6.96 | 6.76 | 6.86 | -2.69% | 5.21 | 14.01% |
| 2025-12-19 | 6.43 | 7.05 | 6.37 | 7.05 | +9.98% | 4.27 | 11.48% |