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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.23 | 6.45 | 6.19 | 6.41 | +2.40% | 1.12 | 3.24% |
| 2025-12-17 | 6.28 | 6.37 | 6.15 | 6.26 | +0.64% | 1.00 | 2.92% |
| 2025-12-16 | 6.08 | 6.36 | 6.07 | 6.22 | +2.64% | 1.00 | 2.95% |
| 2025-12-15 | 5.96 | 6.14 | 5.95 | 6.06 | +1.34% | 0.62 | 1.87% |
| 2025-12-12 | 6.12 | 6.12 | 5.96 | 5.98 | -2.29% | 0.82 | 2.50% |
| 2025-12-11 | 6.38 | 6.39 | 6.08 | 6.12 | -3.77% | 0.95 | 2.83% |
| 2025-12-10 | 6.32 | 6.45 | 6.29 | 6.36 | +1.44% | 0.91 | 2.64% |
| 2025-12-09 | 6.35 | 6.41 | 6.18 | 6.27 | -1.26% | 1.11 | 3.25% |
| 2025-12-08 | 6.46 | 6.48 | 6.33 | 6.35 | -1.40% | 0.48 | 1.38% |
| 2025-12-05 | 6.33 | 6.45 | 6.25 | 6.44 | +1.74% | 0.47 | 1.36% |
| 2025-12-04 | 6.47 | 6.48 | 6.30 | 6.33 | -2.16% | 0.54 | 1.56% |
| 2025-12-03 | 6.55 | 6.56 | 6.46 | 6.47 | -0.92% | 0.61 | 1.72% |
| 2025-12-02 | 6.48 | 6.57 | 6.43 | 6.53 | +0.46% | 0.70 | 1.98% |
| 2025-12-01 | 6.50 | 6.57 | 6.44 | 6.50 | -0.61% | 0.74 | 2.09% |
| 2025-11-28 | 6.40 | 6.54 | 6.32 | 6.54 | +1.87% | 0.75 | 2.15% |
| 2025-11-27 | 6.33 | 6.45 | 6.30 | 6.42 | +1.42% | 0.62 | 1.78% |
| 2025-11-26 | 6.28 | 6.39 | 6.25 | 6.33 | +0.96% | 0.46 | 1.33% |
| 2025-11-25 | 6.20 | 6.31 | 6.12 | 6.27 | +1.46% | 0.50 | 1.46% |
| 2025-11-24 | 6.11 | 6.21 | 6.08 | 6.18 | +2.83% | 0.68 | 2.02% |
| 2025-11-21 | 6.27 | 6.32 | 6.00 | 6.01 | -4.45% | 0.68 | 2.04% |