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 |
|---|
| 2025-08-01 | 5.86 | 5.88 | 0.00 | 0.00% | 5.80 | 5.93 | 78200 | 4595.27 | 1.44% |
| 2025-07-31 | 5.97 | 5.88 | -0.12 | -2.00% | 5.85 | 5.99 | 104851 | 6172.92 | 1.93% |
| 2025-07-30 | 5.96 | 6.00 | 0.04 | 0.67% | 5.93 | 6.03 | 82441 | 4929.15 | 1.52% |
| 2025-07-29 | 6.00 | 5.96 | -0.03 | -0.50% | 5.91 | 6.01 | 66933 | 3977.03 | 1.23% |
| 2025-07-28 | 6.00 | 5.99 | -0.01 | -0.17% | 5.96 | 6.02 | 58379 | 3499.00 | 1.07% |
| 2025-07-25 | 6.05 | 6.00 | -0.03 | -0.50% | 5.99 | 6.05 | 63326 | 3807.23 | 1.16% |
| 2025-07-24 | 5.96 | 6.03 | 0.10 | 1.69% | 5.93 | 6.04 | 83240 | 5006.06 | 1.53% |
| 2025-07-23 | 6.00 | 5.93 | -0.07 | -1.17% | 5.93 | 6.04 | 70507 | 4218.31 | 1.30% |
| 2025-07-22 | 5.99 | 6.00 | 0.02 | 0.33% | 5.92 | 6.01 | 76962 | 4593.19 | 1.42% |
| 2025-07-21 | 5.91 | 5.98 | 0.06 | 1.01% | 5.88 | 6.01 | 96882 | 5786.00 | 1.78% |
| 2025-07-18 | 5.87 | 5.92 | 0.05 | 0.85% | 5.84 | 5.92 | 70000 | 4114.63 | 1.29% |
| 2025-07-17 | 5.84 | 5.87 | 0.01 | 0.17% | 5.83 | 5.93 | 76398 | 4490.04 | 1.41% |
| 2025-07-16 | 5.78 | 5.86 | 0.09 | 1.56% | 5.75 | 5.86 | 89606 | 5222.27 | 1.65% |
| 2025-07-15 | 5.87 | 5.77 | -0.12 | -2.04% | 5.73 | 5.90 | 87533 | 5064.96 | 1.61% |
| 2025-07-14 | 5.86 | 5.89 | 0.03 | 0.51% | 5.83 | 5.91 | 75364 | 4429.13 | 1.39% |
| 2025-07-11 | 5.82 | 5.86 | 0.02 | 0.34% | 5.78 | 5.88 | 109122 | 6363.80 | 2.01% |
| 2025-07-10 | 5.80 | 5.84 | 0.03 | 0.52% | 5.74 | 5.85 | 75113 | 4369.63 | 1.38% |
| 2025-07-09 | 5.78 | 5.81 | 0.03 | 0.52% | 5.77 | 5.82 | 75197 | 4361.12 | 1.38% |
| 2025-07-08 | 5.76 | 5.78 | 0.02 | 0.35% | 5.73 | 5.79 | 57980 | 3342.71 | 1.07% |
| 2025-07-07 | 5.70 | 5.76 | 0.06 | 1.05% | 5.68 | 5.77 | 67626 | 3881.04 | 1.24% |
| 2025-07-04 | 5.75 | 5.70 | -0.06 | -1.04% | 5.69 | 5.77 | 70209 | 4021.13 | 1.29% |
| 2025-07-03 | 5.75 | 5.76 | 0.00 | 0.00% | 5.72 | 5.77 | 64709 | 3718.70 | 1.19% |
| 2025-07-02 | 5.72 | 5.76 | 0.02 | 0.35% | 5.71 | 5.82 | 114127 | 6573.88 | 2.10% |
| 2025-07-01 | 5.70 | 5.74 | 0.05 | 0.88% | 5.64 | 5.75 | 97975 | 5580.54 | 1.80% |
| 2025-06-30 | 5.71 | 5.69 | -0.03 | -0.52% | 5.67 | 5.73 | 87825 | 4996.60 | 1.62% |
| 2025-06-27 | 5.71 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 116706 | 6666.66 | 2.15% |
| 2025-06-26 | 5.80 | 5.72 | -0.09 | -1.55% | 5.60 | 5.80 | 223498 | 12721.77 | 4.11% |
| 2025-06-25 | 5.68 | 5.81 | 0.22 | 3.94% | 5.60 | 6.05 | 335051 | 19505.88 | 6.16% |
| 2025-06-24 | 5.51 | 5.59 | 0.07 | 1.27% | 5.51 | 5.61 | 65721 | 3663.12 | 1.21% |
| 2025-06-23 | 5.37 | 5.52 | 0.12 | 2.22% | 5.33 | 5.53 | 56400 | 3082.44 | 1.04% |
| 2025-06-20 | 5.41 | 5.40 | -0.03 | -0.55% | 5.39 | 5.46 | 47364 | 2571.22 | 0.87% |
| 2025-06-19 | 5.50 | 5.43 | -0.09 | -1.63% | 5.40 | 5.53 | 66491 | 3623.93 | 1.22% |
| 2025-06-18 | 5.58 | 5.52 | -0.06 | -1.08% | 5.49 | 5.58 | 55569 | 3069.71 | 1.02% |
| 2025-06-17 | 5.60 | 5.58 | -0.01 | -0.18% | 5.55 | 5.64 | 56292 | 3143.60 | 1.04% |
| 2025-06-16 | 5.54 | 5.59 | 0.02 | 0.36% | 5.53 | 5.63 | 57656 | 3226.09 | 1.06% |
| 2025-06-13 | 5.75 | 5.57 | -0.18 | -3.13% | 5.56 | 5.76 | 105658 | 5938.17 | 1.94% |
| 2025-06-12 | 5.70 | 5.75 | 0.01 | 0.17% | 5.64 | 5.76 | 128772 | 7338.25 | 2.37% |
| 2025-06-11 | 5.72 | 5.74 | 0.00 | 0.00% | 5.65 | 5.81 | 137136 | 7874.64 | 2.52% |
| 2025-06-10 | 5.78 | 5.74 | 0.04 | 0.70% | 5.62 | 5.95 | 228800 | 13217.25 | 4.21% |
| 2025-06-09 | 5.66 | 5.70 | 0.06 | 1.06% | 5.60 | 5.70 | 131643 | 7435.37 | 2.42% |
| 2025-06-06 | 5.86 | 5.64 | -0.11 | -1.91% | 5.62 | 5.90 | 176119 | 10018.70 | 3.24% |
| 2025-06-05 | 5.73 | 5.75 | 0.03 | 0.52% | 5.70 | 6.08 | 368090 | 21445.04 | 6.77% |
| 2025-06-04 | 5.53 | 5.72 | 0.18 | 3.25% | 5.52 | 5.77 | 202102 | 11402.09 | 3.72% |
| 2025-06-03 | 5.48 | 5.54 | 0.04 | 0.73% | 5.46 | 5.54 | 58541 | 3230.83 | 1.08% |
| 2025-05-30 | 5.50 | 5.50 | -0.01 | -0.18% | 5.47 | 5.57 | 88517 | 4875.66 | 1.63% |
| 2025-05-29 | 5.50 | 5.51 | 0.02 | 0.36% | 5.39 | 5.54 | 79932 | 4387.16 | 1.47% |
| 2025-05-28 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.51 | 82153 | 4492.52 | 1.51% |
| 2025-05-27 | 5.35 | 5.42 | 0.06 | 1.12% | 5.34 | 5.43 | 56290 | 3031.79 | 1.04% |
| 2025-05-26 | 5.35 | 5.36 | 0.02 | 0.37% | 5.28 | 5.39 | 65524 | 3497.15 | 1.21% |
| 2025-05-23 | 5.42 | 5.34 | -0.10 | -1.84% | 5.34 | 5.47 | 93263 | 5034.65 | 1.72% |
| 2025-05-22 | 5.56 | 5.44 | -0.14 | -2.51% | 5.43 | 5.62 | 89083 | 4905.39 | 1.64% |
| 2025-05-21 | 5.60 | 5.58 | -0.01 | -0.18% | 5.51 | 5.62 | 75282 | 4175.41 | 1.38% |
| 2025-05-20 | 5.50 | 5.59 | 0.09 | 1.64% | 5.48 | 5.65 | 123776 | 6899.72 | 2.28% |
| 2025-05-19 | 5.40 | 5.50 | 0.12 | 2.23% | 5.38 | 5.51 | 110448 | 6041.62 | 2.03% |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.44 | 84330 | 4540.09 | 1.55% |
| 2025-05-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.40 | 5.49 | 101532 | 5530.91 | 1.87% |
| 2025-05-14 | 5.40 | 5.44 | 0.03 | 0.55% | 5.32 | 5.44 | 90051 | 4864.61 | 1.66% |
| 2025-05-13 | 5.43 | 5.41 | 0.02 | 0.37% | 5.39 | 5.48 | 91195 | 4945.78 | 1.68% |
| 2025-05-12 | 5.43 | 5.39 | -0.02 | -0.37% | 5.36 | 5.47 | 89831 | 4836.51 | 1.65% |
| 2025-05-09 | 5.53 | 5.41 | -0.12 | -2.17% | 5.39 | 5.53 | 120360 | 6540.18 | 2.21% |
| 2025-05-08 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.59 | 129736 | 7163.45 | 2.39% |
| 2025-05-07 | 5.53 | 5.49 | 0.07 | 1.29% | 5.43 | 5.61 | 161436 | 8878.02 | 2.97% |
| 2025-05-06 | 5.37 | 5.42 | 0.04 | 0.74% | 5.36 | 5.48 | 148006 | 8043.95 | 2.72% |
| 2025-04-30 | 5.46 | 5.38 | -0.10 | -1.82% | 5.37 | 5.60 | 169310 | 9278.58 | 3.11% |
| 2025-04-29 | 5.41 | 5.48 | 0.05 | 0.92% | 5.31 | 5.48 | 201796 | 10888.01 | 3.71% |
| 2025-04-28 | 5.89 | 5.43 | -0.60 | -9.95% | 5.43 | 5.90 | 322219 | 17789.74 | 5.93% |
| 2025-04-25 | 6.00 | 6.03 | 0.03 | 0.50% | 5.92 | 6.11 | 189559 | 11439.21 | 3.49% |
| 2025-04-24 | 5.95 | 6.00 | 0.02 | 0.33% | 5.88 | 6.03 | 186943 | 11128.07 | 3.44% |
| 2025-04-23 | 6.16 | 5.98 | -0.17 | -2.76% | 5.96 | 6.16 | 269089 | 16208.30 | 4.95% |
| 2025-04-22 | 6.05 | 6.15 | 0.03 | 0.49% | 6.04 | 6.22 | 301776 | 18473.22 | 5.55% |
| 2025-04-21 | 6.10 | 6.12 | -0.02 | -0.33% | 6.07 | 6.25 | 350199 | 21521.16 | 6.44% |
| 2025-04-18 | 6.27 | 6.14 | -0.11 | -1.76% | 6.05 | 6.33 | 459167 | 28277.68 | 8.45% |
| 2025-04-17 | 5.95 | 6.25 | 0.24 | 3.99% | 5.92 | 6.61 | 714554 | 45283.12 | 13.15% |
| 2025-04-16 | 5.90 | 6.01 | 0.07 | 1.18% | 5.80 | 6.05 | 227000 | 13451.16 | 4.18% |
| 2025-04-15 | 5.89 | 5.94 | 0.02 | 0.34% | 5.82 | 6.01 | 219945 | 13051.92 | 4.05% |
| 2025-04-14 | 5.74 | 5.92 | 0.17 | 2.96% | 5.74 | 5.98 | 231150 | 13620.47 | 4.25% |
| 2025-04-11 | 5.73 | 5.75 | -0.05 | -0.86% | 5.70 | 5.89 | 218269 | 12618.74 | 4.02% |
| 2025-04-10 | 5.44 | 5.80 | 0.33 | 6.03% | 5.44 | 5.97 | 353288 | 20359.01 | 6.50% |
| 2025-04-09 | 5.25 | 5.47 | 0.11 | 2.05% | 4.95 | 5.52 | 222968 | 11725.61 | 4.10% |
| 2025-04-08 | 5.20 | 5.36 | 0.14 | 2.68% | 5.10 | 5.41 | 214788 | 11362.21 | 3.95% |
深证大盘股票行情在线 K线走势图
