通程控股

000419
🏛️ 中国 →
5.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.69 5.74 5.68 5.73 430.5K
09:35 5.73 5.75 5.72 5.73 220.0K
09:40 5.73 5.75 5.72 5.74 200.3K
09:45 5.75 5.78 5.75 5.78 294.2K
09:50 5.78 5.78 5.76 5.77 118.4K
09:55 5.77 5.79 5.77 5.78 133.5K
10:00 5.77 5.78 5.76 5.76 94.1K
10:05 5.76 5.77 5.76 5.76 76.1K
10:10 5.76 5.76 5.75 5.75 17.6K
10:15 5.76 5.77 5.75 5.76 70.3K
10:20 5.76 5.76 5.74 5.74 84.6K
10:25 5.75 5.75 5.74 5.75 25.7K
10:30 5.75 5.76 5.74 5.75 140.3K
10:35 5.75 5.76 5.75 5.75 37.5K
10:40 5.76 5.76 5.75 5.75 11.6K
10:45 5.76 5.76 5.75 5.76 28.3K
10:50 5.76 5.77 5.75 5.77 81.9K
10:55 5.77 5.78 5.76 5.78 99.4K
11:00 5.78 5.78 5.77 5.78 78.7K
11:05 5.78 5.78 5.77 5.77 76.4K
11:10 5.78 5.78 5.77 5.78 24.6K
11:15 5.77 5.78 5.77 5.78 26.0K
11:20 5.77 5.78 5.77 5.78 161.0K
11:25 5.78 5.78 5.78 5.78 29.9K
13:00 5.77 5.78 5.77 5.77 115.6K
13:05 5.78 5.78 5.76 5.77 61.0K
13:10 5.77 5.78 5.76 5.77 138.1K
13:15 5.78 5.78 5.77 5.78 11.8K
13:20 5.78 5.78 5.76 5.78 45.1K
13:25 5.78 5.79 5.78 5.78 83.8K
13:30 5.79 5.80 5.78 5.79 91.7K
13:35 5.78 5.79 5.78 5.79 19.3K
13:40 5.78 5.80 5.78 5.79 57.3K
13:45 5.79 5.80 5.79 5.80 57.4K
13:50 5.80 5.81 5.79 5.80 43.8K
13:55 5.80 5.80 5.79 5.80 73.6K
14:00 5.80 5.83 5.79 5.82 264.6K
14:05 5.82 5.82 5.80 5.81 84.3K
14:10 5.81 5.82 5.80 5.82 81.5K
14:15 5.81 5.82 5.81 5.81 121.6K
14:20 5.81 5.82 5.81 5.82 46.6K
14:25 5.82 5.82 5.81 5.82 151.4K
14:30 5.82 5.82 5.81 5.82 64.9K
14:35 5.82 5.83 5.81 5.82 169.9K
14:40 5.82 5.83 5.82 5.82 28.1K
14:45 5.83 5.83 5.82 5.82 98.8K
14:50 5.82 5.83 5.82 5.82 195.1K
14:55 5.82 5.83 5.82 5.82 92.5K
15:40 5.81 5.81 5.81 5.81 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.71 5.79 5.62 5.78 5.5M
2025-09-26 5.75 5.81 5.70 5.72 6.3M
2025-09-25 5.81 5.84 5.71 5.74 5.1M
2025-09-24 5.70 5.83 5.68 5.81 4.8M
2025-09-23 5.90 5.90 5.61 5.72 9.3M
2025-09-22 5.98 6.01 5.83 5.88 7.7M
2025-09-19 6.01 6.04 5.87 6.03 10.7M
2025-09-18 6.11 6.15 5.96 6.00 11.1M
2025-09-17 6.22 6.23 6.10 6.13 11.0M
2025-09-16 6.15 6.23 6.14 6.23 10.4M
2025-09-15 6.15 6.17 6.07 6.13 9.2M
2025-09-12 6.20 6.28 6.14 6.18 13.3M
2025-09-11 6.22 6.23 6.11 6.23 14.1M
2025-09-10 6.08 6.25 6.07 6.24 18.5M
2025-09-09 6.11 6.16 6.07 6.09 10.8M
2025-09-08 6.11 6.18 6.07 6.13 14.1M
2025-09-05 6.16 6.17 5.99 6.13 18.2M
2025-09-04 5.95 6.20 5.93 6.18 25.2M
2025-09-03 6.06 6.11 5.92 5.95 12.2M
2025-09-02 6.08 6.10 5.99 6.07 12.3M
2025-09-01 6.06 6.15 5.96 6.09 15.3M
2025-08-29 5.95 6.11 5.93 6.08 17.7M
2025-08-28 5.92 6.01 5.80 5.97 12.3M
2025-08-27 6.03 6.08 5.90 5.92 16.1M
2025-08-26 5.99 6.08 5.95 6.03 16.8M
2025-08-25 5.95 6.03 5.93 6.00 18.5M
2025-08-22 5.97 6.00 5.85 5.95 13.7M
2025-08-21 5.89 6.02 5.86 5.98 18.2M
2025-08-20 5.83 5.89 5.80 5.89 13.3M
2025-08-19 5.80 5.85 5.77 5.85 13.3M
2025-08-18 5.83 5.88 5.80 5.81 16.0M
2025-08-15 5.89 5.91 5.79 5.80 24.0M
2025-08-14 6.10 6.21 5.86 5.86 41.4M
2025-08-13 6.50 6.70 6.10 6.17 61.5M
2025-08-12 5.98 6.11 5.95 6.09 16.9M
2025-08-11 5.89 5.96 5.87 5.95 8.5M
2025-08-08 5.84 5.89 5.80 5.89 9.5M
2025-08-07 6.00 6.04 5.96 5.96 7.5M
2025-08-06 6.01 6.02 5.96 5.97 6.1M
2025-08-05 5.91 6.02 5.91 6.02 7.8M
2025-08-04 5.87 5.92 5.81 5.90 7.1M
2025-08-01 5.86 5.93 5.80 5.88 7.8M
2025-07-31 5.97 5.99 5.85 5.88 10.5M
2025-07-30 5.96 6.03 5.93 6.00 8.2M
2025-07-29 6.00 6.01 5.91 5.96 6.7M
2025-07-28 6.00 6.02 5.96 5.99 5.8M
2025-07-25 6.05 6.05 5.99 6.00 6.3M
2025-07-24 5.96 6.04 5.93 6.03 8.3M
2025-07-23 6.00 6.04 5.93 5.93 7.1M
2025-07-22 5.99 6.01 5.92 6.00 7.7M
2025-07-21 5.91 6.01 5.88 5.98 9.7M
2025-07-18 5.87 5.92 5.84 5.92 7.0M
2025-07-17 5.84 5.93 5.83 5.87 7.6M
2025-07-16 5.78 5.86 5.75 5.86 9.0M
2025-07-15 5.87 5.90 5.73 5.77 8.8M
2025-07-14 5.86 5.91 5.83 5.89 7.5M
2025-07-11 5.82 5.88 5.78 5.86 10.9M
2025-07-10 5.80 5.85 5.74 5.84 7.5M
2025-07-09 5.78 5.82 5.77 5.81 7.5M
2025-07-08 5.76 5.79 5.73 5.78 5.8M
2025-07-07 5.70 5.77 5.68 5.76 6.8M
2025-07-04 5.75 5.77 5.69 5.70 7.0M
2025-07-03 5.75 5.77 5.72 5.76 6.5M
2025-07-02 5.72 5.82 5.71 5.76 11.4M
2025-07-01 5.70 5.75 5.64 5.74 9.8M
2025-06-30 5.71 5.73 5.67 5.69 8.8M
2025-06-27 5.71 5.74 5.68 5.72 11.7M
2025-06-26 5.80 5.80 5.60 5.72 22.3M
2025-06-25 5.68 6.05 5.60 5.81 33.5M
2025-06-24 5.51 5.61 5.51 5.59 6.6M
2025-06-23 5.37 5.53 5.33 5.52 5.6M
2025-06-20 5.41 5.46 5.39 5.40 4.7M
2025-06-19 5.50 5.53 5.40 5.43 6.6M
2025-06-18 5.58 5.58 5.49 5.52 5.6M
2025-06-17 5.60 5.64 5.55 5.58 5.6M
2025-06-16 5.54 5.63 5.53 5.59 5.8M
2025-06-13 5.75 5.76 5.56 5.57 10.6M
2025-06-12 5.70 5.76 5.64 5.75 12.9M
2025-06-11 5.72 5.81 5.65 5.74 13.7M
2025-06-10 5.78 5.95 5.62 5.74 22.9M
2025-06-09 5.66 5.70 5.60 5.70 13.2M
2025-06-06 5.86 5.90 5.62 5.64 17.6M
2025-06-05 5.73 6.08 5.70 5.75 36.8M
2025-06-04 5.53 5.77 5.52 5.72 20.2M
2025-06-03 5.48 5.54 5.46 5.54 5.9M
2025-05-30 5.50 5.57 5.47 5.50 8.9M
2025-05-29 5.50 5.54 5.39 5.51 8.0M
2025-05-28 5.42 5.51 5.41 5.49 8.2M
2025-05-27 5.35 5.43 5.34 5.42 5.6M
2025-05-26 5.35 5.39 5.28 5.36 6.6M
2025-05-23 5.42 5.47 5.34 5.34 9.3M
2025-05-22 5.56 5.62 5.43 5.44 8.9M
2025-05-21 5.60 5.62 5.51 5.58 7.5M
2025-05-20 5.50 5.65 5.48 5.59 12.4M
2025-05-19 5.40 5.51 5.38 5.50 11.0M
2025-05-16 5.42 5.44 5.35 5.38 8.4M
2025-05-15 5.43 5.49 5.40 5.44 10.2M
2025-05-14 5.40 5.44 5.32 5.44 9.0M
2025-05-13 5.43 5.48 5.39 5.41 9.1M
2025-05-12 5.43 5.47 5.36 5.39 9.0M
2025-05-09 5.53 5.53 5.39 5.41 12.0M
2025-05-08 5.47 5.59 5.40 5.53 13.0M
2025-05-07 5.53 5.61 5.43 5.49 16.1M
2025-05-06 5.37 5.48 5.36 5.42 14.8M
2025-04-30 5.46 5.60 5.37 5.38 16.9M
2025-04-29 5.41 5.48 5.31 5.48 20.2M
2025-04-28 5.89 5.90 5.43 5.43 32.2M
2025-04-25 6.00 6.11 5.92 6.03 19.0M
2025-04-24 5.95 6.03 5.88 6.00 18.7M
2025-04-23 6.16 6.16 5.96 5.98 26.9M
2025-04-22 6.05 6.22 6.04 6.15 30.2M
2025-04-21 6.10 6.25 6.07 6.12 35.0M
2025-04-18 6.27 6.33 6.05 6.14 45.9M
2025-04-17 5.95 6.61 5.92 6.25 71.5M
2025-04-16 5.90 6.05 5.80 6.01 22.7M
2025-04-15 5.89 6.01 5.82 5.94 22.0M
2025-04-14 5.74 5.98 5.74 5.92 23.1M
2025-04-11 5.73 5.89 5.70 5.75 21.8M
2025-04-10 5.44 5.97 5.44 5.80 35.3M
2025-04-09 5.25 5.52 4.95 5.47 22.3M
2025-04-08 5.20 5.41 5.10 5.36 21.5M
2025-04-07 5.55 5.61 5.22 5.22 12.1M
2025-04-03 5.65 5.81 5.62 5.80 9.2M
2025-04-02 5.75 5.80 5.70 5.71 6.9M
2025-04-01 5.73 5.83 5.68 5.77 7.4M
2025-03-31 5.79 5.88 5.67 5.74 10.4M
2025-03-28 5.88 5.94 5.71 5.83 14.3M
2025-03-27 5.93 6.01 5.84 5.89 9.8M
2025-03-26 5.84 5.98 5.82 5.95 11.3M
2025-03-25 5.80 5.88 5.72 5.87 9.4M
2025-03-24 5.85 5.95 5.72 5.82 14.9M
2025-03-21 5.87 5.90 5.80 5.85 10.0M
2025-03-20 5.90 5.94 5.88 5.89 10.5M
2025-03-19 5.94 5.95 5.88 5.91 9.8M
2025-03-18 6.02 6.03 5.90 5.95 12.5M
2025-03-17 6.09 6.15 5.97 6.01 26.1M
2025-03-14 5.75 6.30 5.74 6.09 43.5M
2025-03-13 5.80 5.81 5.64 5.75 11.7M
2025-03-12 5.86 5.89 5.77 5.79 12.6M
2025-03-11 5.71 5.86 5.67 5.86 15.1M
2025-03-10 5.71 5.81 5.70 5.76 9.4M
2025-03-07 5.71 5.76 5.66 5.75 11.7M
2025-03-06 5.60 5.71 5.57 5.69 9.6M
2025-03-05 5.63 5.66 5.48 5.62 10.5M
2025-03-04 5.62 5.64 5.57 5.63 8.9M
2025-03-03 5.67 5.73 5.61 5.63 10.5M
2025-02-28 5.85 5.88 5.66 5.70 18.0M
2025-02-27 5.76 5.93 5.71 5.93 26.7M
2025-02-26 5.65 5.77 5.63 5.76 12.2M
2025-02-25 5.65 5.74 5.60 5.65 10.5M
2025-02-24 5.68 5.76 5.66 5.67 11.3M
2025-02-21 5.71 5.78 5.59 5.72 13.7M
2025-02-20 5.64 5.71 5.60 5.70 11.9M
2025-02-19 5.58 5.64 5.52 5.64 12.3M
2025-02-18 5.85 5.86 5.56 5.59 21.4M
2025-02-17 5.77 5.93 5.73 5.88 21.3M
2025-02-14 5.83 5.87 5.72 5.78 18.0M
2025-02-13 5.87 5.93 5.81 5.85 26.4M
2025-02-12 5.90 5.92 5.81 5.85 24.0M
2025-02-11 6.04 6.10 5.87 5.89 49.3M
2025-02-10 5.52 6.04 5.48 6.04 60.7M
2025-02-07 5.42 5.58 5.40 5.49 15.0M
2025-02-06 5.45 5.46 5.33 5.41 17.1M
2025-02-05 5.61 5.72 5.43 5.45 28.4M
2025-01-27 5.59 6.12 5.56 5.74 37.1M
2025-01-24 5.53 5.60 5.45 5.56 7.1M
2025-01-23 5.58 5.71 5.52 5.52 7.8M
2025-01-22 5.70 5.70 5.50 5.53 6.5M
2025-01-21 5.66 5.71 5.58 5.69 7.4M
2025-01-20 5.64 5.74 5.55 5.65 8.2M
2025-01-17 5.65 5.70 5.56 5.61 8.1M
2025-01-16 5.56 5.74 5.54 5.69 11.2M
2025-01-15 5.48 5.62 5.45 5.54 9.1M
2025-01-14 5.23 5.50 5.23 5.49 10.7M
2025-01-13 5.11 5.25 5.01 5.21 8.9M
2025-01-10 5.50 5.51 5.18 5.18 11.6M
2025-01-09 5.56 5.58 5.44 5.50 12.5M
2025-01-08 5.36 5.68 5.34 5.60 18.3M
2025-01-07 5.30 5.40 5.23 5.40 13.8M
2025-01-06 5.45 5.45 5.11 5.30 17.8M
2025-01-03 5.93 5.98 5.48 5.51 30.5M
2025-01-02 5.72 6.19 5.70 5.94 34.6M