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
2026-03-20	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%
2026-01-27	6.53	6.45	-0.10	-1.53%	6.34	6.55	100111	6432	1.84%
2026-01-26	6.61	6.55	-0.07	-1.06%	6.45	6.61	135496	8827	2.49%
2026-01-23	6.62	6.62	0.00	0.00%	6.58	6.63	112027	7400	2.06%
2026-01-22	6.58	6.62	0.02	0.30%	6.55	6.62	106184	7009	1.95%
2026-01-21	6.55	6.60	0.01	0.15%	6.47	6.61	115157	7530	2.12%
2026-01-20	6.48	6.59	0.11	1.70%	6.43	6.63	167247	10953	3.08%
2026-01-19	6.28	6.48	0.19	3.02%	6.27	6.49	125644	8053	2.31%
2026-01-16	6.37	6.29	-0.07	-1.10%	6.26	6.39	117519	7416	2.16%
2026-01-15	6.34	6.36	-0.01	-0.16%	6.31	6.43	115162	7335	2.12%
2026-01-14	6.41	6.37	-0.04	-0.62%	6.28	6.51	192032	12287	3.53%
2026-01-13	6.53	6.41	-0.14	-2.14%	6.41	6.62	204939	13380	3.77%
2026-01-12	6.55	6.55	-0.01	-0.15%	6.47	6.55	208387	13571	3.83%
2026-01-09	6.44	6.56	0.13	2.02%	6.42	6.58	247244	16070	4.55%
2026-01-08	6.40	6.43	0.01	0.16%	6.33	6.48	118497	7606	2.18%
2026-01-07	6.46	6.42	-0.07	-1.08%	6.38	6.47	128049	8227	2.36%
2026-01-06	6.43	6.49	0.03	0.46%	6.41	6.57	170773	11059	3.14%
2026-01-05	6.40	6.46	0.07	1.10%	6.35	6.46	149546	9589	2.75%
2025-12-31	6.45	6.39	-0.06	-0.93%	6.31	6.48	159615	10189	2.94%
2025-12-30	6.63	6.45	-0.12	-1.83%	6.34	6.65	222706	14377	4.10%
2025-12-29	6.80	6.57	-0.20	-2.95%	6.47	6.80	263557	17405	4.85%
2025-12-26	6.66	6.77	0.08	1.20%	6.64	6.84	321957	21732	5.92%
2025-12-25	6.73	6.69	0.00	0.00%	6.57	6.75	272390	18134	5.01%
2025-12-24	6.74	6.69	-0.06	-0.89%	6.56	6.75	308690	20607	5.68%
2025-12-23	6.75	6.75	-0.11	-1.60%	6.66	6.84	432776	29158	7.96%
2025-12-22	6.80	6.86	-0.19	-2.70%	6.76	6.96	761628	52100	14.01%
2025-12-19	6.43	7.05	0.64	9.98%	6.37	7.05	623910	42711	11.48%
2025-12-18	6.23	6.41	0.15	2.40%	6.19	6.45	176374	11228	3.24%
2025-12-17	6.28	6.26	0.04	0.64%	6.15	6.37	158784	9979	2.92%
2025-12-16	6.08	6.22	0.16	2.64%	6.07	6.36	160408	10009	2.95%
2025-12-15	5.96	6.06	0.08	1.34%	5.95	6.14	101766	6152	1.87%
2025-12-12	6.12	5.98	-0.14	-2.29%	5.96	6.12	136080	8218	2.50%