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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.22 | 6.23 | 6.10 | 6.13 | -1.61% | 0.67 | 2.02% |
| 2025-09-16 | 6.15 | 6.23 | 6.14 | 6.23 | +1.63% | 0.64 | 1.91% |
| 2025-09-15 | 6.15 | 6.17 | 6.07 | 6.13 | -0.81% | 0.56 | 1.68% |
| 2025-09-12 | 6.20 | 6.28 | 6.14 | 6.18 | -0.80% | 0.82 | 2.45% |
| 2025-09-11 | 6.22 | 6.23 | 6.11 | 6.23 | -0.16% | 0.87 | 2.59% |
| 2025-09-10 | 6.08 | 6.25 | 6.07 | 6.24 | +2.46% | 1.14 | 3.40% |
| 2025-09-09 | 6.11 | 6.16 | 6.07 | 6.09 | -0.65% | 0.66 | 2.00% |
| 2025-09-08 | 6.11 | 6.18 | 6.07 | 6.13 | 0.00% | 0.86 | 2.59% |
| 2025-09-05 | 6.16 | 6.17 | 5.99 | 6.13 | -0.81% | 1.11 | 3.35% |
| 2025-09-04 | 5.95 | 6.20 | 5.93 | 6.18 | +3.87% | 1.55 | 4.64% |
| 2025-09-03 | 6.06 | 6.11 | 5.92 | 5.95 | -1.98% | 0.73 | 2.24% |
| 2025-09-02 | 6.08 | 6.10 | 5.99 | 6.07 | -0.33% | 0.74 | 2.25% |
| 2025-09-01 | 6.06 | 6.15 | 5.96 | 6.09 | +0.16% | 0.93 | 2.82% |
| 2025-08-29 | 5.95 | 6.11 | 5.93 | 6.08 | +1.84% | 1.07 | 3.25% |
| 2025-08-28 | 5.92 | 6.01 | 5.80 | 5.97 | +0.84% | 0.73 | 2.27% |
| 2025-08-27 | 6.03 | 6.08 | 5.90 | 5.92 | -1.82% | 0.97 | 2.96% |
| 2025-08-26 | 5.99 | 6.08 | 5.95 | 6.03 | +0.50% | 1.01 | 3.10% |
| 2025-08-25 | 5.95 | 6.03 | 5.93 | 6.00 | +0.84% | 1.11 | 3.41% |
| 2025-08-22 | 5.97 | 6.00 | 5.85 | 5.95 | -0.50% | 0.81 | 2.52% |
| 2025-08-21 | 5.89 | 6.02 | 5.86 | 5.98 | +1.53% | 1.09 | 3.35% |