通程控股 (000419) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	5.87	5.75	-0.10	-1.71%	5.74	5.88	95546	5536	1.76%
2026-05-06	5.84	5.85	0.02	0.34%	5.80	5.92	118911	6947	2.19%
2026-04-30	5.90	5.83	0.07	1.22%	5.80	5.96	117231	6894	2.16%
2026-04-29	5.68	5.76	0.07	1.23%	5.65	5.81	95584	5513	1.76%
2026-04-28	5.69	5.69	-0.03	-0.52%	5.63	5.76	72194	4107	1.33%
2026-04-27	5.63	5.72	0.08	1.42%	5.59	5.74	72013	4082	1.32%
2026-04-24	5.55	5.64	0.05	0.89%	5.52	5.68	81467	4556	1.50%
2026-04-23	5.57	5.59	0.00	0.00%	5.47	5.66	114680	6386	2.11%
2026-04-22	5.70	5.59	-0.16	-2.78%	5.57	5.72	86154	4844	1.58%
2026-04-21	5.71	5.75	0.04	0.70%	5.65	5.77	74753	4271	1.38%
2026-04-20	5.89	5.71	-0.20	-3.38%	5.53	5.91	169119	9553	3.11%
2026-04-17	5.96	5.91	-0.05	-0.84%	5.86	5.99	59754	3532	1.10%
2026-04-16	5.88	5.96	0.08	1.36%	5.83	5.98	77827	4615	1.43%
2026-04-15	5.95	5.88	-0.07	-1.18%	5.83	5.97	75867	4457	1.40%
2026-04-14	6.13	5.95	-0.20	-3.25%	5.87	6.20	142175	8514	2.62%
2026-04-13	5.90	6.15	0.26	4.41%	5.79	6.15	123409	7412	2.27%
2026-04-10	5.86	5.89	0.11	1.90%	5.81	5.93	63248	3727	1.16%
2026-04-09	5.95	5.78	-0.18	-3.02%	5.77	5.97	62256	3635	1.15%
2026-04-08	5.89	5.96	0.10	1.71%	5.87	5.96	68455	4057	1.26%
2026-04-07	5.64	5.86	0.22	3.90%	5.62	5.87	69043	3994	1.27%
2026-04-03	5.86	5.64	-0.23	-3.92%	5.63	5.90	64833	3709	1.19%
2026-04-02	5.91	5.87	-0.06	-1.01%	5.81	5.98	59258	3489	1.09%
2026-04-01	5.98	5.93	0.01	0.17%	5.90	6.10	88593	5294	1.63%
2026-03-31	5.90	5.92	0.02	0.34%	5.89	6.07	84063	5038	1.55%
2026-03-30	5.75	5.90	0.09	1.55%	5.73	5.91	62686	3664	1.15%
2026-03-27	5.73	5.81	0.05	0.87%	5.70	5.88	81109	4709	1.49%
2026-03-26	5.79	5.76	-0.03	-0.52%	5.73	5.87	55934	3238	1.03%
2026-03-25	5.70	5.79	0.10	1.76%	5.69	5.82	66048	3811	1.22%
2026-03-24	5.57	5.69	0.22	4.02%	5.47	5.71	95491	5349	1.76%
2026-03-23	5.84	5.47	-0.43	-7.29%	5.39	5.84	123802	6905	2.28%
2026-03-20	6.06	5.90	-0.16	-2.64%	5.88	6.11	62738	3745	1.15%
2026-03-19	6.17	6.06	-0.16	-2.57%	6.04	6.23	52382	3207	0.96%
2026-03-18	6.19	6.22	0.04	0.65%	6.13	6.23	48549	2999	0.89%
2026-03-17	6.31	6.18	-0.13	-2.06%	6.17	6.35	58180	3647	1.07%
2026-03-16	6.25	6.31	0.09	1.45%	6.22	6.31	76749	4817	1.41%
2026-03-13	6.26	6.22	-0.03	-0.48%	6.21	6.32	57990	3636	1.07%
2026-03-12	6.26	6.25	0.02	0.32%	6.23	6.29	61837	3872	1.14%
2026-03-11	6.28	6.23	-0.05	-0.80%	6.22	6.29	46232	2889	0.85%
2026-03-10	6.24	6.28	0.08	1.29%	6.23	6.29	54498	3415	1.00%
2026-03-09	6.24	6.20	-0.08	-1.27%	6.15	6.32	75782	4704	1.39%
2026-03-06	6.10	6.28	0.16	2.61%	6.08	6.29	91959	5731	1.69%
2026-03-05	6.11	6.12	0.06	0.99%	6.09	6.20	72692	4463	1.34%
2026-03-04	6.10	6.06	-0.09	-1.46%	5.98	6.15	96675	5861	1.78%
2026-03-03	6.20	6.15	-0.01	-0.16%	6.13	6.30	109219	6795	2.01%
2026-03-02	6.38	6.16	-0.29	-4.50%	6.14	6.39	133859	8336	2.46%
2026-02-27	6.42	6.45	0.01	0.16%	6.42	6.48	79834	5148	1.47%
2026-02-26	6.55	6.44	-0.12	-1.83%	6.41	6.59	96771	6279	1.78%
2026-02-25	6.57	6.56	0.01	0.15%	6.54	6.66	83776	5525	1.54%
2026-02-24	6.54	6.55	0.02	0.31%	6.46	6.58	82191	5360	1.51%
2026-02-13	6.52	6.53	0.01	0.15%	6.50	6.61	90748	5938	1.67%
2026-02-12	6.66	6.52	-0.15	-2.25%	6.50	6.66	113249	7425	2.08%
2026-02-11	6.67	6.67	0.00	0.00%	6.62	6.72	110636	7390	2.04%
2026-02-10	6.67	6.67	-0.01	-0.15%	6.59	6.71	85712	5713	1.58%
2026-02-09	6.68	6.68	0.02	0.30%	6.64	6.78	107528	7187	1.98%
2026-02-06	6.68	6.66	-0.06	-0.89%	6.60	6.72	125369	8345	2.31%
2026-02-05	6.65	6.72	0.06	0.90%	6.60	6.73	128170	8568	2.36%
2026-02-04	6.47	6.66	0.16	2.46%	6.47	6.69	155769	10319	2.87%
2026-02-03	6.53	6.50	0.01	0.15%	6.46	6.56	97265	6326	1.79%
2026-02-02	6.51	6.49	-0.04	-0.61%	6.46	6.64	128745	8453	2.37%
2026-01-30	6.40	6.53	0.11	1.71%	6.38	6.53	124445	8053	2.29%
2026-01-29	6.41	6.42	0.00	0.00%	6.32	6.48	82971	5321	1.53%
2026-01-28	6.43	6.42	-0.03	-0.47%	6.40	6.48	84176	5419	1.55%