通程控股(000419)股票行情 通程控股股票行情 000419股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-20 | 5.83 | 5.89 | 0.04 | 0.68% | 5.80 | 5.89 | 133478 | 7816.69 | 2.46% |
| 2025-08-19 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.85 | 132813 | 7727.04 | 2.44% |
| 2025-08-18 | 5.83 | 5.81 | 0.01 | 0.17% | 5.80 | 5.88 | 159950 | 9319.96 | 2.94% |
| 2025-08-15 | 5.89 | 5.80 | -0.06 | -1.02% | 5.79 | 5.91 | 240354 | 14015.02 | 4.42% |
| 2025-08-14 | 6.10 | 5.86 | -0.31 | -5.02% | 5.86 | 6.21 | 414069 | 24836.93 | 7.62% |
| 2025-08-13 | 6.50 | 6.17 | 0.08 | 1.31% | 6.10 | 6.70 | 614646 | 39201.11 | 11.31% |
| 2025-08-12 | 5.98 | 6.09 | 0.14 | 2.35% | 5.95 | 6.11 | 168720 | 10189.07 | 3.10% |
| 2025-08-11 | 5.89 | 5.95 | 0.06 | 1.02% | 5.87 | 5.96 | 84534 | 5009.26 | 1.56% |
| 2025-08-08 | 5.84 | 5.89 | 0.08 | 1.38% | 5.80 | 5.89 | 94805 | 5545.62 | 1.74% |
| 2025-08-07 | 6.00 | 5.96 | -0.01 | -0.17% | 5.96 | 6.04 | 75340 | 4509.55 | 1.39% |
| 2025-08-06 | 6.01 | 5.97 | -0.05 | -0.83% | 5.96 | 6.02 | 61010 | 3650.37 | 1.12% |
| 2025-08-05 | 5.91 | 6.02 | 0.12 | 2.03% | 5.91 | 6.02 | 77654 | 4648.04 | 1.43% |
| 2025-08-04 | 5.87 | 5.90 | 0.02 | 0.34% | 5.81 | 5.92 | 71135 | 4181.65 | 1.31% |
| 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% |
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
