通程控股(000419)股票行情
通程控股(000419)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 6.23 | 6.41 | 0.15 | 2.40% | 6.19 | 6.45 | 176374 | 11228.86 | 3.24% |
| 2025-12-17 | 6.28 | 6.26 | 0.04 | 0.64% | 6.15 | 6.37 | 158784 | 9979.82 | 2.92% |
| 2025-12-16 | 6.08 | 6.22 | 0.16 | 2.64% | 6.07 | 6.36 | 160408 | 10009.57 | 2.95% |
| 2025-12-15 | 5.96 | 6.06 | 0.08 | 1.34% | 5.95 | 6.14 | 101766 | 6152.75 | 1.87% |
| 2025-12-12 | 6.12 | 5.98 | -0.14 | -2.29% | 5.96 | 6.12 | 136080 | 8218.03 | 2.50% |
| 2025-12-11 | 6.38 | 6.12 | -0.24 | -3.77% | 6.08 | 6.39 | 154012 | 9491.74 | 2.83% |
| 2025-12-10 | 6.32 | 6.36 | 0.09 | 1.44% | 6.29 | 6.45 | 143465 | 9148.55 | 2.64% |
| 2025-12-09 | 6.35 | 6.27 | -0.08 | -1.26% | 6.18 | 6.41 | 176587 | 11054.00 | 3.25% |
| 2025-12-08 | 6.46 | 6.35 | -0.09 | -1.40% | 6.33 | 6.48 | 75107 | 4799.41 | 1.38% |
| 2025-12-05 | 6.33 | 6.44 | 0.11 | 1.74% | 6.25 | 6.45 | 73751 | 4704.71 | 1.36% |
| 2025-12-04 | 6.47 | 6.33 | -0.14 | -2.16% | 6.30 | 6.48 | 85045 | 5412.85 | 1.56% |
| 2025-12-03 | 6.55 | 6.47 | -0.06 | -0.92% | 6.46 | 6.56 | 93311 | 6059.61 | 1.72% |
| 2025-12-02 | 6.48 | 6.53 | 0.03 | 0.46% | 6.43 | 6.57 | 107645 | 7009.73 | 1.98% |
| 2025-12-01 | 6.50 | 6.50 | -0.04 | -0.61% | 6.44 | 6.57 | 113798 | 7389.01 | 2.09% |
| 2025-11-28 | 6.40 | 6.54 | 0.12 | 1.87% | 6.32 | 6.54 | 116608 | 7520.12 | 2.15% |
| 2025-11-27 | 6.33 | 6.42 | 0.09 | 1.42% | 6.30 | 6.45 | 96579 | 6186.23 | 1.78% |
| 2025-11-26 | 6.28 | 6.33 | 0.06 | 0.96% | 6.25 | 6.39 | 72564 | 4598.71 | 1.33% |
| 2025-11-25 | 6.20 | 6.27 | 0.09 | 1.46% | 6.12 | 6.31 | 79585 | 4984.76 | 1.46% |
| 2025-11-24 | 6.11 | 6.18 | 0.17 | 2.83% | 6.08 | 6.21 | 110048 | 6773.13 | 2.02% |
| 2025-11-21 | 6.27 | 6.01 | -0.28 | -4.45% | 6.00 | 6.32 | 110779 | 6786.68 | 2.04% |
| 2025-11-20 | 6.37 | 6.29 | -0.10 | -1.56% | 6.21 | 6.40 | 95077 | 5987.20 | 1.75% |
| 2025-11-19 | 6.42 | 6.39 | 0.01 | 0.16% | 6.34 | 6.47 | 79905 | 5108.74 | 1.47% |
| 2025-11-18 | 6.46 | 6.38 | -0.08 | -1.24% | 6.33 | 6.47 | 70093 | 4466.07 | 1.29% |
| 2025-11-17 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.49 | 75864 | 4884.13 | 1.40% |
| 2025-11-14 | 6.36 | 6.41 | 0.02 | 0.31% | 6.35 | 6.48 | 78575 | 5057.78 | 1.45% |
| 2025-11-13 | 6.34 | 6.39 | 0.05 | 0.79% | 6.29 | 6.40 | 68490 | 4340.35 | 1.26% |
| 2025-11-12 | 6.39 | 6.34 | -0.02 | -0.31% | 6.32 | 6.44 | 78555 | 5000.34 | 1.45% |
| 2025-11-11 | 6.35 | 6.36 | 0.03 | 0.47% | 6.25 | 6.39 | 116419 | 7377.11 | 2.14% |
| 2025-11-10 | 6.21 | 6.33 | 0.15 | 2.43% | 6.17 | 6.38 | 107935 | 6775.32 | 1.99% |
| 2025-11-07 | 6.19 | 6.18 | 0.00 | 0.00% | 6.16 | 6.22 | 56643 | 3508.73 | 1.04% |
| 2025-11-06 | 6.23 | 6.18 | -0.06 | -0.96% | 6.13 | 6.25 | 74953 | 4637.23 | 1.38% |
| 2025-11-05 | 6.20 | 6.24 | 0.02 | 0.32% | 6.13 | 6.27 | 93863 | 5855.69 | 1.73% |
| 2025-11-04 | 6.16 | 6.22 | 0.06 | 0.97% | 6.12 | 6.22 | 97180 | 6013.07 | 1.79% |
| 2025-11-03 | 6.10 | 6.16 | 0.11 | 1.82% | 6.07 | 6.18 | 100838 | 6177.98 | 1.86% |
| 2025-10-31 | 5.99 | 6.05 | 0.07 | 1.17% | 5.99 | 6.07 | 68183 | 4118.32 | 1.25% |
| 2025-10-30 | 6.07 | 5.98 | -0.08 | -1.32% | 5.97 | 6.07 | 55973 | 3367.01 | 1.03% |
| 2025-10-29 | 6.11 | 6.06 | -0.04 | -0.66% | 5.99 | 6.12 | 65763 | 3969.46 | 1.21% |
| 2025-10-28 | 6.07 | 6.10 | 0.02 | 0.33% | 6.07 | 6.13 | 84154 | 5128.91 | 1.55% |
| 2025-10-27 | 6.07 | 6.08 | 0.06 | 1.00% | 6.01 | 6.14 | 108923 | 6620.04 | 2.00% |
| 2025-10-24 | 6.11 | 6.02 | -0.09 | -1.47% | 6.02 | 6.14 | 83615 | 5073.26 | 1.54% |
| 2025-10-23 | 6.09 | 6.11 | 0.04 | 0.66% | 6.04 | 6.14 | 92630 | 5632.95 | 1.70% |
| 2025-10-22 | 6.02 | 6.07 | 0.04 | 0.66% | 6.00 | 6.10 | 96233 | 5841.06 | 1.77% |
| 2025-10-21 | 5.92 | 6.03 | 0.12 | 2.03% | 5.90 | 6.04 | 105471 | 6321.43 | 1.94% |
| 2025-10-20 | 5.89 | 5.91 | 0.03 | 0.51% | 5.85 | 5.94 | 52561 | 3094.94 | 0.97% |
| 2025-10-17 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.97 | 65217 | 3862.01 | 1.20% |
| 2025-10-16 | 5.95 | 5.91 | -0.03 | -0.51% | 5.90 | 5.98 | 58140 | 3455.20 | 1.07% |
| 2025-10-15 | 5.90 | 5.94 | 0.06 | 1.02% | 5.86 | 5.97 | 73186 | 4351.00 | 1.35% |
| 2025-10-14 | 5.83 | 5.88 | 0.06 | 1.03% | 5.81 | 5.91 | 76642 | 4499.71 | 1.41% |
| 2025-10-13 | 5.69 | 5.82 | -0.01 | -0.17% | 5.61 | 5.82 | 72198 | 4142.20 | 1.33% |
| 2025-10-10 | 5.74 | 5.83 | 0.06 | 1.04% | 5.73 | 5.86 | 63277 | 3681.94 | 1.16% |
| 2025-10-09 | 5.75 | 5.77 | 0.01 | 0.17% | 5.68 | 5.84 | 67235 | 3868.33 | 1.24% |
| 2025-09-30 | 5.80 | 5.76 | -0.02 | -0.35% | 5.75 | 5.82 | 41456 | 2397.02 | 0.76% |
| 2025-09-29 | 5.71 | 5.78 | 0.06 | 1.05% | 5.62 | 5.79 | 55232 | 3160.76 | 1.02% |
| 2025-09-26 | 5.75 | 5.72 | -0.02 | -0.35% | 5.70 | 5.81 | 62666 | 3604.92 | 1.15% |
| 2025-09-25 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.84 | 51166 | 2948.43 | 0.94% |
| 2025-09-24 | 5.70 | 5.81 | 0.09 | 1.57% | 5.68 | 5.83 | 48172 | 2782.92 | 0.89% |
| 2025-09-23 | 5.90 | 5.72 | -0.16 | -2.72% | 5.61 | 5.90 | 93027 | 5304.46 | 1.71% |
| 2025-09-22 | 5.98 | 5.88 | -0.15 | -2.49% | 5.83 | 6.01 | 76896 | 4535.44 | 1.41% |
| 2025-09-19 | 6.01 | 6.03 | 0.03 | 0.50% | 5.87 | 6.04 | 106868 | 6350.85 | 1.97% |
| 2025-09-18 | 6.11 | 6.00 | -0.13 | -2.12% | 5.96 | 6.15 | 111385 | 6751.04 | 2.05% |
| 2025-09-17 | 6.22 | 6.13 | -0.10 | -1.61% | 6.10 | 6.23 | 109626 | 6724.47 | 2.02% |
| 2025-09-16 | 6.15 | 6.23 | 0.10 | 1.63% | 6.14 | 6.23 | 103889 | 6429.30 | 1.91% |
| 2025-09-15 | 6.15 | 6.13 | -0.05 | -0.81% | 6.07 | 6.17 | 91571 | 5596.65 | 1.68% |
| 2025-09-12 | 6.20 | 6.18 | -0.05 | -0.80% | 6.14 | 6.28 | 133007 | 8241.80 | 2.45% |
| 2025-09-11 | 6.22 | 6.23 | -0.01 | -0.16% | 6.11 | 6.23 | 140543 | 8657.58 | 2.59% |
| 2025-09-10 | 6.08 | 6.24 | 0.15 | 2.46% | 6.07 | 6.25 | 184938 | 11440.75 | 3.40% |
| 2025-09-09 | 6.11 | 6.09 | -0.04 | -0.65% | 6.07 | 6.16 | 108472 | 6619.92 | 2.00% |
| 2025-09-08 | 6.11 | 6.13 | 0.00 | 0.00% | 6.07 | 6.18 | 140869 | 8613.08 | 2.59% |
| 2025-09-05 | 6.16 | 6.13 | -0.05 | -0.81% | 5.99 | 6.17 | 181970 | 11054.46 | 3.35% |
| 2025-09-04 | 5.95 | 6.18 | 0.23 | 3.87% | 5.93 | 6.20 | 252335 | 15460.85 | 4.64% |
| 2025-09-03 | 6.06 | 5.95 | -0.12 | -1.98% | 5.92 | 6.11 | 121722 | 7336.95 | 2.24% |
| 2025-09-02 | 6.08 | 6.07 | -0.02 | -0.33% | 5.99 | 6.10 | 122577 | 7404.16 | 2.25% |
| 2025-09-01 | 6.06 | 6.09 | 0.01 | 0.16% | 5.96 | 6.15 | 153055 | 9293.47 | 2.82% |
| 2025-08-29 | 5.95 | 6.08 | 0.11 | 1.84% | 5.93 | 6.11 | 176573 | 10675.19 | 3.25% |
| 2025-08-28 | 5.92 | 5.97 | 0.05 | 0.84% | 5.80 | 6.01 | 123366 | 7304.68 | 2.27% |
| 2025-08-27 | 6.03 | 5.92 | -0.11 | -1.82% | 5.90 | 6.08 | 160986 | 9673.32 | 2.96% |
| 2025-08-26 | 5.99 | 6.03 | 0.03 | 0.50% | 5.95 | 6.08 | 168413 | 10145.10 | 3.10% |
| 2025-08-25 | 5.95 | 6.00 | 0.05 | 0.84% | 5.93 | 6.03 | 185335 | 11080.36 | 3.41% |
| 2025-08-22 | 5.97 | 5.95 | -0.03 | -0.50% | 5.85 | 6.00 | 137131 | 8125.44 | 2.52% |
| 2025-08-21 | 5.89 | 5.98 | 0.09 | 1.53% | 5.86 | 6.02 | 182304 | 10867.01 | 3.35% |
深证大盘股票行情在线 K线走势图
通程控股(000419)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
