通程控股

000419
🏛️ 中国 →
5.76
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.76 7.76 7.76 7.76 5.9M
2022-12-29 6.37 7.05 6.30 7.05 52.5M
2022-12-28 6.11 6.62 5.90 6.41 66.2M
2022-12-27 5.88 6.52 5.88 6.12 55.9M
2022-12-26 5.75 6.04 5.53 5.93 43.6M
2022-12-23 5.82 5.97 5.68 5.86 39.7M
2022-12-22 6.28 6.37 5.84 5.93 66.4M
2022-12-21 5.56 6.07 5.53 6.07 13.4M
2022-12-20 5.68 5.72 5.38 5.52 20.8M
2022-12-19 6.00 6.06 5.57 5.70 41.8M
2022-12-16 5.69 6.27 5.66 5.95 57.4M
2022-12-15 5.78 5.92 5.66 5.70 11.2M
2022-12-14 5.67 5.89 5.61 5.81 13.9M
2022-12-13 5.56 5.73 5.52 5.67 9.7M
2022-12-12 5.66 5.71 5.53 5.58 10.1M
2022-12-09 5.81 5.83 5.63 5.65 13.8M
2022-12-08 5.67 5.90 5.67 5.86 17.7M
2022-12-07 5.65 5.79 5.62 5.74 14.3M
2022-12-06 5.59 5.77 5.55 5.66 12.4M
2022-12-05 5.52 5.60 5.51 5.56 7.3M
2022-12-02 5.52 5.60 5.45 5.50 8.4M
2022-12-01 5.55 5.66 5.48 5.51 12.6M
2022-11-30 5.45 5.52 5.40 5.48 10.5M
2022-11-29 5.30 5.47 5.29 5.46 11.8M
2022-11-28 5.20 5.33 5.10 5.32 9.8M
2022-11-25 5.20 5.29 5.16 5.23 7.4M
2022-11-24 5.16 5.21 5.10 5.20 6.6M
2022-11-23 5.16 5.18 5.07 5.10 6.5M
2022-11-22 5.19 5.24 5.13 5.16 5.6M
2022-11-21 5.22 5.22 5.12 5.20 6.4M
2022-11-18 5.32 5.36 5.20 5.22 9.6M
2022-11-17 5.29 5.37 5.27 5.31 6.3M
2022-11-16 5.28 5.33 5.25 5.32 8.2M
2022-11-15 5.22 5.40 5.18 5.26 8.4M
2022-11-14 5.26 5.30 5.20 5.23 8.7M
2022-11-11 5.26 5.39 5.19 5.28 15.3M
2022-11-10 5.14 5.25 5.08 5.21 8.4M
2022-11-09 5.10 5.19 5.09 5.13 9.3M
2022-11-08 5.08 5.16 5.06 5.08 7.1M
2022-11-07 5.00 5.12 5.00 5.12 11.4M
2022-11-04 4.98 5.11 4.94 5.04 12.4M
2022-11-03 4.90 5.00 4.90 4.95 9.6M
2022-11-02 4.85 5.00 4.84 4.95 12.6M
2022-11-01 4.70 4.88 4.66 4.86 10.5M
2022-10-31 4.66 4.74 4.64 4.68 8.0M
2022-10-28 4.94 4.94 4.69 4.69 10.6M
2022-10-27 4.90 4.96 4.88 4.92 7.7M
2022-10-26 4.88 4.97 4.83 4.91 10.6M
2022-10-25 4.88 4.94 4.76 4.87 13.6M
2022-10-24 5.03 5.10 4.90 4.92 14.1M
2022-10-21 4.95 5.08 4.95 5.00 10.3M
2022-10-20 4.87 5.00 4.87 4.97 13.1M
2022-10-19 4.91 4.96 4.87 4.91 10.7M
2022-10-18 4.94 5.01 4.89 4.92 12.3M
2022-10-17 4.79 4.96 4.78 4.92 14.7M
2022-10-14 4.79 4.88 4.76 4.84 19.4M
2022-10-13 4.77 4.80 4.71 4.75 16.5M
2022-10-12 4.70 4.79 4.63 4.79 12.9M
2022-10-11 4.69 4.73 4.61 4.70 8.7M
2022-10-10 4.82 4.84 4.65 4.68 12.4M
2022-09-30 4.82 4.92 4.76 4.80 12.2M
2022-09-29 4.99 5.07 4.81 4.83 21.2M
2022-09-28 5.08 5.10 4.95 4.96 24.5M
2022-09-27 5.08 5.20 4.92 5.17 36.0M
2022-09-26 5.44 5.51 5.04 5.06 41.6M
2022-09-23 5.99 5.99 5.50 5.51 49.1M
2022-09-22 5.93 6.14 5.85 5.99 45.1M
2022-09-21 5.92 6.26 5.80 6.11 67.9M
2022-09-20 5.79 6.24 5.78 6.04 93.7M
2022-09-19 6.26 6.50 5.93 6.42 129.3M
2022-09-16 5.40 5.91 5.30 5.91 25.1M
2022-09-15 5.35 5.46 5.28 5.37 11.1M
2022-09-14 5.31 5.49 5.26 5.44 14.2M
2022-09-13 5.33 5.40 5.30 5.36 6.7M
2022-09-09 5.35 5.40 5.27 5.28 5.0M
2022-09-08 5.37 5.37 5.24 5.35 6.6M
2022-09-07 5.37 5.37 5.25 5.34 7.2M
2022-09-06 5.42 5.47 5.35 5.38 7.2M
2022-09-05 5.39 5.45 5.32 5.43 5.6M
2022-09-02 5.35 5.43 5.31 5.37 7.5M
2022-09-01 5.35 5.38 5.25 5.33 9.0M
2022-08-31 5.44 5.44 5.24 5.25 9.7M
2022-08-30 5.37 5.48 5.32 5.45 10.3M
2022-08-29 5.26 5.37 5.17 5.35 9.4M
2022-08-26 5.28 5.32 5.23 5.28 8.3M
2022-08-25 5.29 5.33 5.20 5.28 9.0M
2022-08-24 5.30 5.39 5.22 5.22 12.7M
2022-08-23 5.20 5.29 5.17 5.29 9.9M
2022-08-22 5.12 5.34 5.10 5.24 18.4M
2022-08-19 4.96 5.09 4.95 5.04 7.5M
2022-08-18 5.02 5.03 4.95 4.97 3.7M
2022-08-17 5.05 5.09 4.97 5.03 4.1M
2022-08-16 4.94 5.04 4.90 5.03 6.2M
2022-08-15 4.95 4.99 4.89 4.95 5.3M
2022-08-12 4.87 5.01 4.85 4.96 8.1M
2022-08-11 4.85 4.91 4.80 4.87 7.3M
2022-08-10 4.96 4.99 4.93 4.98 5.7M
2022-08-09 5.00 5.00 4.92 4.97 4.7M
2022-08-08 4.97 5.01 4.91 4.99 3.9M
2022-08-05 4.95 5.00 4.90 4.99 5.2M
2022-08-04 4.92 4.97 4.85 4.94 4.9M
2022-08-03 5.01 5.07 4.88 4.88 7.7M
2022-08-02 5.24 5.24 4.89 4.97 12.4M
2022-08-01 5.25 5.32 5.20 5.29 9.0M
2022-07-29 5.27 5.31 5.24 5.26 7.9M
2022-07-28 5.25 5.32 5.22 5.24 8.7M
2022-07-27 5.27 5.30 5.19 5.22 8.6M
2022-07-26 5.28 5.37 5.21 5.31 11.3M
2022-07-25 5.22 5.30 5.16 5.21 10.0M
2022-07-22 5.21 5.27 5.13 5.19 13.7M
2022-07-21 5.12 5.38 5.08 5.21 24.0M
2022-07-20 5.09 5.14 5.06 5.11 5.8M
2022-07-19 5.04 5.13 5.03 5.10 8.3M
2022-07-18 4.84 5.07 4.84 5.03 12.2M
2022-07-15 5.07 5.09 4.81 4.82 14.1M
2022-07-14 5.19 5.21 5.06 5.08 10.7M
2022-07-13 5.04 5.18 5.03 5.17 11.3M
2022-07-12 5.13 5.17 5.04 5.05 10.5M
2022-07-11 5.04 5.16 4.96 5.16 14.5M
2022-07-08 5.05 5.10 5.02 5.08 10.4M
2022-07-07 5.07 5.11 5.00 5.03 11.9M
2022-07-06 5.20 5.24 5.03 5.08 14.4M
2022-07-05 5.30 5.33 5.16 5.23 18.6M
2022-07-04 5.23 5.41 5.19 5.32 29.0M
2022-07-01 5.52 5.77 5.28 5.44 59.0M
2022-06-30 5.01 5.45 5.00 5.45 16.6M
2022-06-29 5.00 5.09 4.94 4.95 9.2M
2022-06-28 4.88 5.00 4.88 4.98 8.3M
2022-06-27 4.97 4.98 4.88 4.90 9.1M
2022-06-24 4.89 4.94 4.85 4.92 6.1M
2022-06-23 4.83 4.94 4.76 4.91 5.7M
2022-06-22 4.90 4.93 4.82 4.83 4.9M
2022-06-21 4.95 5.01 4.88 4.92 6.5M
2022-06-20 4.91 4.98 4.85 4.96 11.1M
2022-06-17 4.88 4.95 4.83 4.91 8.9M
2022-06-16 4.90 4.95 4.87 4.92 5.7M
2022-06-15 4.83 4.98 4.78 4.90 12.4M
2022-06-14 4.79 4.81 4.64 4.80 8.0M
2022-06-13 4.87 4.93 4.76 4.81 7.5M
2022-06-10 4.83 4.92 4.78 4.90 6.6M
2022-06-09 4.95 4.95 4.82 4.85 6.7M
2022-06-08 5.05 5.05 4.87 4.97 7.7M
2022-06-07 5.07 5.10 5.00 5.02 7.2M
2022-06-06 5.04 5.09 5.02 5.07 7.8M
2022-06-02 5.19 5.23 5.04 5.07 11.4M
2022-06-01 5.09 5.30 5.09 5.25 13.3M
2022-05-31 5.16 5.17 5.07 5.13 8.1M
2022-05-30 5.14 5.18 5.07 5.12 8.3M
2022-05-27 5.14 5.21 5.03 5.14 11.6M
2022-05-26 5.03 5.25 5.01 5.14 15.5M
2022-05-25 4.82 4.99 4.76 4.98 10.7M
2022-05-24 5.07 5.11 4.75 4.76 12.1M
2022-05-23 5.09 5.12 5.04 5.07 7.6M
2022-05-20 5.20 5.20 5.07 5.08 7.7M
2022-05-19 5.04 5.19 5.03 5.13 9.1M
2022-05-18 5.09 5.21 5.06 5.13 8.4M
2022-05-17 5.10 5.28 5.07 5.10 11.6M
2022-05-16 5.09 5.17 5.01 5.13 8.5M
2022-05-13 5.03 5.11 4.97 5.05 10.0M
2022-05-12 4.82 5.03 4.80 4.99 11.3M
2022-05-11 4.88 5.03 4.83 4.86 11.6M
2022-05-10 4.79 4.91 4.76 4.89 9.9M
2022-05-09 4.74 4.89 4.72 4.86 10.1M
2022-05-06 4.80 4.83 4.68 4.73 12.7M
2022-05-05 4.62 4.96 4.58 4.87 21.3M
2022-04-29 4.35 4.72 4.35 4.64 24.4M
2022-04-28 4.45 4.62 4.27 4.31 16.9M
2022-04-27 4.28 4.55 4.23 4.50 24.4M
2022-04-26 4.65 4.85 4.52 4.52 36.4M
2022-04-25 5.20 5.22 5.02 5.02 16.4M
2022-04-22 5.58 5.82 5.33 5.58 46.1M
2022-04-21 5.95 6.03 5.41 5.66 63.1M
2022-04-20 5.22 5.86 5.22 5.86 35.3M
2022-04-19 5.11 5.33 4.95 5.33 25.3M
2022-04-18 5.51 5.55 5.00 5.30 32.3M
2022-04-15 5.37 5.76 5.31 5.56 36.6M
2022-04-14 5.46 5.50 5.30 5.40 27.4M
2022-04-13 5.58 5.67 5.40 5.41 31.4M
2022-04-12 5.29 5.67 5.17 5.58 28.5M
2022-04-11 5.33 5.56 5.22 5.29 24.7M
2022-04-08 5.29 5.39 5.11 5.26 14.4M
2022-04-07 5.45 5.45 5.24 5.26 12.2M
2022-04-06 5.29 5.47 5.25 5.45 15.0M
2022-04-01 5.20 5.34 5.16 5.30 15.1M
2022-03-31 5.08 5.29 5.04 5.25 15.6M
2022-03-30 5.03 5.09 4.98 5.08 8.5M
2022-03-29 5.09 5.10 4.99 5.04 5.9M
2022-03-28 5.10 5.11 4.96 5.08 7.6M
2022-03-25 4.99 5.12 4.94 5.09 10.8M
2022-03-24 5.00 5.06 4.94 4.95 7.1M
2022-03-23 5.10 5.13 5.03 5.04 6.1M
2022-03-22 5.03 5.12 4.99 5.10 10.4M
2022-03-21 4.96 5.08 4.94 5.04 9.2M
2022-03-18 4.90 4.97 4.83 4.95 7.0M
2022-03-17 5.00 5.05 4.85 4.90 12.5M
2022-03-16 4.75 4.97 4.69 4.96 13.4M
2022-03-15 4.92 4.99 4.61 4.68 11.1M
2022-03-14 5.07 5.08 4.93 4.94 9.2M
2022-03-11 5.01 5.13 4.88 5.08 9.3M
2022-03-10 5.01 5.09 4.94 5.05 7.5M
2022-03-09 5.01 5.01 4.73 4.96 13.0M
2022-03-08 5.21 5.21 4.94 4.98 12.8M
2022-03-07 5.27 5.28 5.16 5.18 8.3M
2022-03-04 5.31 5.33 5.18 5.24 12.2M
2022-03-03 5.28 5.44 5.26 5.30 14.3M
2022-03-02 5.18 5.36 5.16 5.28 13.5M
2022-03-01 5.14 5.26 5.12 5.22 12.6M
2022-02-28 5.10 5.20 5.04 5.12 12.4M
2022-02-25 5.10 5.16 5.07 5.10 11.2M
2022-02-24 5.29 5.33 4.96 5.07 26.2M
2022-02-23 5.36 5.47 5.27 5.32 20.1M
2022-02-22 5.42 5.45 5.26 5.35 23.2M
2022-02-21 5.40 5.54 5.40 5.49 19.4M
2022-02-18 5.40 5.49 5.34 5.47 21.9M
2022-02-17 5.70 5.76 5.39 5.43 39.8M
2022-02-16 5.74 5.92 5.69 5.79 33.4M
2022-02-15 6.19 6.24 5.76 5.86 43.4M
2022-02-14 6.21 6.58 6.13 6.26 49.0M
2022-02-11 6.17 6.95 5.96 6.41 72.0M
2022-02-10 6.50 6.54 6.15 6.32 63.1M
2022-02-09 5.91 6.63 5.90 6.63 67.6M
2022-02-08 6.25 6.77 5.76 6.03 90.9M
2022-02-07 5.88 6.20 5.80 6.20 29.5M
2022-01-28 5.02 5.64 5.02 5.64 47.2M
2022-01-27 5.16 5.79 5.08 5.13 48.1M
2022-01-26 5.15 5.53 5.01 5.33 39.5M
2022-01-25 4.97 5.51 4.97 5.31 49.1M
2022-01-24 4.97 5.10 4.91 5.01 24.1M
2022-01-21 5.38 5.40 5.14 5.14 44.5M
2022-01-20 5.40 5.83 5.14 5.71 78.4M
2022-01-19 4.84 5.30 4.79 5.30 31.5M
2022-01-18 5.05 5.10 4.77 4.82 31.6M
2022-01-17 5.24 5.37 4.98 5.12 48.1M
2022-01-14 4.73 5.23 4.71 5.23 49.8M
2022-01-13 4.73 4.78 4.72 4.75 2.9M
2022-01-12 4.66 4.73 4.66 4.71 2.9M
2022-01-11 4.68 4.76 4.65 4.66 4.2M
2022-01-10 4.65 4.68 4.60 4.66 2.5M
2022-01-07 4.73 4.77 4.65 4.67 2.7M
2022-01-06 4.66 4.75 4.66 4.72 2.7M
2022-01-05 4.72 4.78 4.66 4.70 4.7M
2022-01-04 4.58 4.74 4.58 4.71 5.3M