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 |
|---|
| 2026-02-03 | 6.53 | 6.50 | 0.01 | 0.15% | 6.46 | 6.56 | 97265 | 6326.86 | 1.79% |
| 2026-02-02 | 6.51 | 6.49 | -0.04 | -0.61% | 6.46 | 6.64 | 128745 | 8453.17 | 2.37% |
| 2026-01-30 | 6.40 | 6.53 | 0.11 | 1.71% | 6.38 | 6.53 | 124445 | 8053.48 | 2.29% |
| 2026-01-29 | 6.41 | 6.42 | 0.00 | 0.00% | 6.32 | 6.48 | 82971 | 5321.96 | 1.53% |
| 2026-01-28 | 6.43 | 6.42 | -0.03 | -0.47% | 6.40 | 6.48 | 84176 | 5419.52 | 1.55% |
| 2026-01-27 | 6.53 | 6.45 | -0.10 | -1.53% | 6.34 | 6.55 | 100111 | 6432.09 | 1.84% |
| 2026-01-26 | 6.61 | 6.55 | -0.07 | -1.06% | 6.45 | 6.61 | 135496 | 8827.09 | 2.49% |
| 2026-01-23 | 6.62 | 6.62 | 0.00 | 0.00% | 6.58 | 6.63 | 112027 | 7400.22 | 2.06% |
| 2026-01-22 | 6.58 | 6.62 | 0.02 | 0.30% | 6.55 | 6.62 | 106184 | 7009.82 | 1.95% |
| 2026-01-21 | 6.55 | 6.60 | 0.01 | 0.15% | 6.47 | 6.61 | 115157 | 7530.08 | 2.12% |
| 2026-01-20 | 6.48 | 6.59 | 0.11 | 1.70% | 6.43 | 6.63 | 167247 | 10953.41 | 3.08% |
| 2026-01-19 | 6.28 | 6.48 | 0.19 | 3.02% | 6.27 | 6.49 | 125644 | 8053.85 | 2.31% |
| 2026-01-16 | 6.37 | 6.29 | -0.07 | -1.10% | 6.26 | 6.39 | 117519 | 7416.43 | 2.16% |
| 2026-01-15 | 6.34 | 6.36 | -0.01 | -0.16% | 6.31 | 6.43 | 115162 | 7335.69 | 2.12% |
| 2026-01-14 | 6.41 | 6.37 | -0.04 | -0.62% | 6.28 | 6.51 | 192032 | 12287.53 | 3.53% |
| 2026-01-13 | 6.53 | 6.41 | -0.14 | -2.14% | 6.41 | 6.62 | 204939 | 13380.27 | 3.77% |
| 2026-01-12 | 6.55 | 6.55 | -0.01 | -0.15% | 6.47 | 6.55 | 208387 | 13571.59 | 3.83% |
| 2026-01-09 | 6.44 | 6.56 | 0.13 | 2.02% | 6.42 | 6.58 | 247244 | 16070.58 | 4.55% |
| 2026-01-08 | 6.40 | 6.43 | 0.01 | 0.16% | 6.33 | 6.48 | 118497 | 7606.35 | 2.18% |
| 2026-01-07 | 6.46 | 6.42 | -0.07 | -1.08% | 6.38 | 6.47 | 128049 | 8227.41 | 2.36% |
| 2026-01-06 | 6.43 | 6.49 | 0.03 | 0.46% | 6.41 | 6.57 | 170773 | 11059.09 | 3.14% |
| 2026-01-05 | 6.40 | 6.46 | 0.07 | 1.10% | 6.35 | 6.46 | 149546 | 9589.06 | 2.75% |
| 2025-12-31 | 6.45 | 6.39 | -0.06 | -0.93% | 6.31 | 6.48 | 159615 | 10189.44 | 2.94% |
| 2025-12-30 | 6.63 | 6.45 | -0.12 | -1.83% | 6.34 | 6.65 | 222706 | 14377.58 | 4.10% |
| 2025-12-29 | 6.80 | 6.57 | -0.20 | -2.95% | 6.47 | 6.80 | 263557 | 17405.87 | 4.85% |
| 2025-12-26 | 6.66 | 6.77 | 0.08 | 1.20% | 6.64 | 6.84 | 321957 | 21732.48 | 5.92% |
| 2025-12-25 | 6.73 | 6.69 | 0.00 | 0.00% | 6.57 | 6.75 | 272390 | 18134.19 | 5.01% |
| 2025-12-24 | 6.74 | 6.69 | -0.06 | -0.89% | 6.56 | 6.75 | 308690 | 20607.93 | 5.68% |
| 2025-12-23 | 6.75 | 6.75 | -0.11 | -1.60% | 6.66 | 6.84 | 432776 | 29158.62 | 7.96% |
| 2025-12-22 | 6.80 | 6.86 | -0.19 | -2.70% | 6.76 | 6.96 | 761628 | 52100.36 | 14.01% |
| 2025-12-19 | 6.43 | 7.05 | 0.64 | 9.98% | 6.37 | 7.05 | 623910 | 42711.04 | 11.48% |
| 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% |
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
