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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.09 | 6.14 | 6.04 | 6.11 | +0.66% | 0.56 | 1.70% |
| 2025-10-22 | 6.02 | 6.10 | 6.00 | 6.07 | +0.66% | 0.58 | 1.77% |
| 2025-10-21 | 5.92 | 6.04 | 5.90 | 6.03 | +2.03% | 0.63 | 1.94% |
| 2025-10-20 | 5.89 | 5.94 | 5.85 | 5.91 | +0.51% | 0.31 | 0.97% |
| 2025-10-17 | 5.90 | 5.97 | 5.86 | 5.88 | -0.51% | 0.39 | 1.20% |
| 2025-10-16 | 5.95 | 5.98 | 5.90 | 5.91 | -0.51% | 0.35 | 1.07% |
| 2025-10-15 | 5.90 | 5.97 | 5.86 | 5.94 | +1.02% | 0.44 | 1.35% |
| 2025-10-14 | 5.83 | 5.91 | 5.81 | 5.88 | +1.03% | 0.45 | 1.41% |
| 2025-10-13 | 5.69 | 5.82 | 5.61 | 5.82 | -0.17% | 0.41 | 1.33% |
| 2025-10-10 | 5.74 | 5.86 | 5.73 | 5.83 | +1.04% | 0.37 | 1.16% |
| 2025-10-09 | 5.75 | 5.84 | 5.68 | 5.77 | +0.17% | 0.39 | 1.24% |
| 2025-09-30 | 5.80 | 5.82 | 5.75 | 5.76 | -0.35% | 0.24 | 0.76% |
| 2025-09-29 | 5.71 | 5.79 | 5.62 | 5.78 | +1.05% | 0.32 | 1.02% |
| 2025-09-26 | 5.75 | 5.81 | 5.70 | 5.72 | -0.35% | 0.36 | 1.15% |
| 2025-09-25 | 5.81 | 5.84 | 5.71 | 5.74 | -1.20% | 0.29 | 0.94% |
| 2025-09-24 | 5.70 | 5.83 | 5.68 | 5.81 | +1.57% | 0.28 | 0.89% |
| 2025-09-23 | 5.90 | 5.90 | 5.61 | 5.72 | -2.72% | 0.53 | 1.71% |
| 2025-09-22 | 5.98 | 6.01 | 5.83 | 5.88 | -2.49% | 0.45 | 1.41% |
| 2025-09-19 | 6.01 | 6.04 | 5.87 | 6.03 | +0.50% | 0.64 | 1.97% |
| 2025-09-18 | 6.11 | 6.15 | 5.96 | 6.00 | -2.12% | 0.68 | 2.05% |