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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.37 | 6.40 | 6.21 | 6.29 | -1.56% | 0.60 | 1.75% |
| 2025-11-19 | 6.42 | 6.47 | 6.34 | 6.39 | +0.16% | 0.51 | 1.47% |
| 2025-11-18 | 6.46 | 6.47 | 6.33 | 6.38 | -1.24% | 0.45 | 1.29% |
| 2025-11-17 | 6.41 | 6.49 | 6.38 | 6.46 | +0.78% | 0.49 | 1.40% |
| 2025-11-14 | 6.36 | 6.48 | 6.35 | 6.41 | +0.31% | 0.51 | 1.45% |
| 2025-11-13 | 6.34 | 6.40 | 6.29 | 6.39 | +0.79% | 0.43 | 1.26% |
| 2025-11-12 | 6.39 | 6.44 | 6.32 | 6.34 | -0.31% | 0.50 | 1.45% |
| 2025-11-11 | 6.35 | 6.39 | 6.25 | 6.36 | +0.47% | 0.74 | 2.14% |
| 2025-11-10 | 6.21 | 6.38 | 6.17 | 6.33 | +2.43% | 0.68 | 1.99% |
| 2025-11-07 | 6.19 | 6.22 | 6.16 | 6.18 | 0.00% | 0.35 | 1.04% |
| 2025-11-06 | 6.23 | 6.25 | 6.13 | 6.18 | -0.96% | 0.46 | 1.38% |
| 2025-11-05 | 6.20 | 6.27 | 6.13 | 6.24 | +0.32% | 0.59 | 1.73% |
| 2025-11-04 | 6.16 | 6.22 | 6.12 | 6.22 | +0.97% | 0.60 | 1.79% |
| 2025-11-03 | 6.10 | 6.18 | 6.07 | 6.16 | +1.82% | 0.62 | 1.86% |
| 2025-10-31 | 5.99 | 6.07 | 5.99 | 6.05 | +1.17% | 0.41 | 1.25% |
| 2025-10-30 | 6.07 | 6.07 | 5.97 | 5.98 | -1.32% | 0.34 | 1.03% |
| 2025-10-29 | 6.11 | 6.12 | 5.99 | 6.06 | -0.66% | 0.40 | 1.21% |
| 2025-10-28 | 6.07 | 6.13 | 6.07 | 6.10 | +0.33% | 0.51 | 1.55% |
| 2025-10-27 | 6.07 | 6.14 | 6.01 | 6.08 | +1.00% | 0.66 | 2.00% |
| 2025-10-24 | 6.11 | 6.14 | 6.02 | 6.02 | -1.47% | 0.51 | 1.54% |