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
2023-12-29 5.68 5.71 5.60 5.62 9.5M
2023-12-28 5.68 5.72 5.56 5.69 7.3M
2023-12-27 5.60 5.66 5.48 5.64 6.9M
2023-12-26 5.71 5.71 5.58 5.59 8.2M
2023-12-25 5.81 5.83 5.57 5.60 12.4M
2023-12-22 5.95 6.03 5.75 5.81 15.3M
2023-12-21 5.90 5.99 5.82 5.96 10.1M
2023-12-20 5.98 6.07 5.90 5.91 13.4M
2023-12-19 6.02 6.05 5.89 5.98 12.9M
2023-12-18 6.17 6.17 5.98 6.05 14.8M
2023-12-15 6.22 6.24 6.08 6.17 16.6M
2023-12-14 6.20 6.28 6.12 6.22 29.3M
2023-12-13 6.17 6.47 6.09 6.23 42.7M
2023-12-12 5.84 6.40 5.83 6.17 41.9M
2023-12-11 5.77 5.86 5.70 5.82 11.1M
2023-12-08 5.97 5.98 5.79 5.80 18.5M
2023-12-07 6.08 6.08 5.92 5.99 18.6M
2023-12-06 5.96 6.22 5.92 6.12 27.0M
2023-12-05 5.93 6.10 5.93 6.00 16.8M
2023-12-04 5.87 6.03 5.87 5.97 12.0M
2023-12-01 5.87 6.02 5.84 5.91 11.9M
2023-11-30 5.79 5.89 5.71 5.87 10.7M
2023-11-29 5.79 5.85 5.75 5.77 8.0M
2023-11-28 5.77 5.83 5.68 5.79 12.3M
2023-11-27 5.96 5.96 5.72 5.76 22.8M
2023-11-24 5.78 6.15 5.75 5.95 29.5M
2023-11-23 5.77 5.84 5.75 5.79 7.3M
2023-11-22 5.70 5.82 5.67 5.76 8.4M
2023-11-21 5.66 5.72 5.64 5.69 6.5M
2023-11-20 5.65 5.67 5.60 5.64 4.5M
2023-11-17 5.55 5.68 5.53 5.62 6.2M
2023-11-16 5.56 5.59 5.51 5.55 3.7M
2023-11-15 5.59 5.60 5.53 5.56 4.1M
2023-11-14 5.59 5.59 5.54 5.56 3.2M
2023-11-13 5.52 5.58 5.50 5.57 4.8M
2023-11-10 5.49 5.51 5.41 5.48 3.8M
2023-11-09 5.54 5.56 5.48 5.51 3.2M
2023-11-08 5.53 5.58 5.51 5.54 3.4M
2023-11-07 5.55 5.55 5.48 5.53 3.8M
2023-11-06 5.52 5.56 5.50 5.55 4.5M
2023-11-03 5.51 5.54 5.49 5.49 3.6M
2023-11-02 5.53 5.57 5.48 5.51 4.5M
2023-11-01 5.43 5.54 5.43 5.52 5.8M
2023-10-31 5.40 5.46 5.37 5.44 4.3M
2023-10-30 5.35 5.44 5.35 5.41 5.0M
2023-10-27 5.26 5.41 5.24 5.39 8.8M
2023-10-26 5.44 5.45 5.26 5.27 11.6M
2023-10-25 5.41 5.52 5.39 5.48 4.6M
2023-10-24 5.27 5.40 5.22 5.37 5.2M
2023-10-23 5.35 5.36 5.23 5.24 3.8M
2023-10-20 5.36 5.43 5.34 5.37 3.1M
2023-10-19 5.39 5.46 5.35 5.38 3.4M
2023-10-18 5.53 5.54 5.41 5.41 3.5M
2023-10-17 5.46 5.57 5.45 5.54 5.3M
2023-10-16 5.43 5.49 5.40 5.45 3.5M
2023-10-13 5.51 5.52 5.40 5.43 3.9M
2023-10-12 5.47 5.54 5.47 5.51 4.0M
2023-10-11 5.60 5.61 5.46 5.47 7.7M
2023-10-10 5.60 5.69 5.59 5.60 4.9M
2023-10-09 5.73 5.74 5.57 5.60 7.3M
2023-09-28 5.69 5.78 5.68 5.73 4.2M
2023-09-27 5.67 5.73 5.65 5.69 3.5M
2023-09-26 5.71 5.74 5.65 5.67 4.3M
2023-09-25 5.74 5.82 5.68 5.71 3.8M
2023-09-22 5.62 5.75 5.61 5.75 5.1M
2023-09-21 5.74 5.75 5.61 5.64 7.1M
2023-09-20 5.79 5.82 5.72 5.73 5.0M
2023-09-19 5.90 5.90 5.80 5.82 6.0M
2023-09-18 5.80 5.92 5.74 5.90 9.1M
2023-09-15 5.70 5.83 5.69 5.81 7.2M
2023-09-14 5.80 5.80 5.66 5.69 5.6M
2023-09-13 5.79 5.87 5.73 5.78 5.1M
2023-09-12 5.81 5.89 5.79 5.81 5.3M
2023-09-11 5.73 5.86 5.70 5.84 7.1M
2023-09-08 5.71 5.76 5.69 5.74 5.4M
2023-09-07 5.77 5.84 5.74 5.74 7.5M
2023-09-06 5.79 5.82 5.74 5.77 4.6M
2023-09-05 5.85 5.86 5.76 5.79 6.5M
2023-09-04 5.79 5.87 5.76 5.86 9.5M
2023-09-01 5.62 5.83 5.62 5.78 13.2M
2023-08-31 5.73 5.73 5.59 5.61 8.3M
2023-08-30 5.80 5.84 5.68 5.69 9.9M
2023-08-29 5.76 5.83 5.71 5.82 8.6M
2023-08-28 6.01 6.03 5.73 5.74 11.1M
2023-08-25 5.64 5.78 5.61 5.62 8.1M
2023-08-24 5.77 5.80 5.63 5.67 6.6M
2023-08-23 5.75 5.82 5.64 5.73 7.7M
2023-08-22 5.74 5.80 5.64 5.70 8.2M
2023-08-21 5.77 5.85 5.74 5.74 6.5M
2023-08-18 5.90 5.95 5.76 5.77 13.2M
2023-08-17 5.90 6.01 5.88 5.93 14.2M
2023-08-16 6.00 6.03 5.84 5.93 21.4M
2023-08-15 5.77 6.28 5.75 6.00 39.7M
2023-08-14 5.65 5.81 5.61 5.76 9.6M
2023-08-11 5.80 5.83 5.68 5.68 8.3M
2023-08-10 5.75 5.77 5.71 5.76 9.1M
2023-08-09 5.88 5.89 5.70 5.73 16.4M
2023-08-08 5.94 6.00 5.84 5.88 17.7M
2023-08-07 6.15 6.17 5.98 5.99 28.0M
2023-08-04 6.20 6.32 6.08 6.28 42.0M
2023-08-03 6.31 6.33 6.16 6.25 28.9M
2023-08-02 6.30 6.42 6.13 6.36 45.2M
2023-08-01 6.60 6.72 6.28 6.31 76.8M
2023-07-31 6.00 6.53 5.92 6.53 41.3M
2023-07-28 5.79 5.97 5.79 5.94 13.9M
2023-07-27 5.85 5.88 5.81 5.82 6.3M
2023-07-26 5.85 5.91 5.80 5.88 9.1M
2023-07-25 5.85 5.89 5.80 5.82 9.9M
2023-07-24 5.80 5.90 5.71 5.85 10.9M
2023-07-21 5.83 5.93 5.80 5.88 18.9M
2023-07-20 5.78 5.95 5.75 5.83 22.2M
2023-07-19 5.69 5.81 5.68 5.78 9.1M
2023-07-18 5.65 5.73 5.59 5.70 8.2M
2023-07-17 5.56 5.63 5.53 5.62 3.4M
2023-07-14 5.59 5.62 5.57 5.59 2.8M
2023-07-13 5.54 5.62 5.52 5.60 4.4M
2023-07-12 5.58 5.63 5.52 5.53 4.5M
2023-07-11 5.59 5.61 5.56 5.58 3.1M
2023-07-10 5.57 5.61 5.56 5.59 3.2M
2023-07-07 5.55 5.58 5.50 5.57 4.5M
2023-07-06 5.51 5.60 5.49 5.54 3.3M
2023-07-05 5.59 5.59 5.49 5.51 3.3M
2023-07-04 5.58 5.61 5.54 5.57 3.9M
2023-07-03 5.50 5.58 5.49 5.55 4.6M
2023-06-30 5.45 5.51 5.45 5.49 3.3M
2023-06-29 5.40 5.47 5.38 5.45 3.6M
2023-06-28 5.40 5.43 5.30 5.41 4.4M
2023-06-27 5.32 5.43 5.32 5.40 5.5M
2023-06-26 5.37 5.42 5.31 5.32 5.2M
2023-06-21 5.57 5.61 5.39 5.41 7.3M
2023-06-20 5.51 5.55 5.47 5.52 5.8M
2023-06-19 5.61 5.63 5.50 5.51 10.0M
2023-06-16 5.67 5.73 5.62 5.64 10.6M
2023-06-15 5.77 5.77 5.65 5.68 19.0M
2023-06-14 5.52 5.88 5.47 5.84 33.7M
2023-06-13 5.49 5.56 5.46 5.52 4.2M
2023-06-12 5.47 5.49 5.37 5.47 3.7M
2023-06-09 5.48 5.54 5.47 5.48 3.3M
2023-06-08 5.53 5.54 5.42 5.49 3.3M
2023-06-07 5.44 5.50 5.41 5.49 3.1M
2023-06-06 5.52 5.53 5.41 5.43 3.8M
2023-06-05 5.45 5.53 5.43 5.52 5.3M
2023-06-02 5.32 5.44 5.30 5.42 4.5M
2023-06-01 5.33 5.36 5.27 5.33 4.0M
2023-05-31 5.36 5.37 5.31 5.36 3.0M
2023-05-30 5.32 5.35 5.27 5.35 3.2M
2023-05-29 5.43 5.43 5.32 5.33 3.0M
2023-05-26 5.43 5.44 5.32 5.39 3.6M
2023-05-25 5.43 5.44 5.30 5.38 5.6M
2023-05-24 5.49 5.50 5.39 5.43 4.3M
2023-05-23 5.54 5.58 5.50 5.51 3.3M
2023-05-22 5.54 5.56 5.52 5.55 2.8M
2023-05-19 5.58 5.59 5.52 5.55 4.0M
2023-05-18 5.66 5.67 5.56 5.58 3.5M
2023-05-17 5.58 5.67 5.53 5.66 5.0M
2023-05-16 5.61 5.61 5.53 5.54 4.1M
2023-05-15 5.62 5.65 5.53 5.62 4.1M
2023-05-12 5.63 5.67 5.59 5.64 4.0M
2023-05-11 5.57 5.65 5.56 5.64 5.2M
2023-05-10 5.58 5.59 5.52 5.55 3.5M
2023-05-09 5.58 5.61 5.53 5.54 5.5M
2023-05-08 5.53 5.59 5.52 5.57 5.0M
2023-05-05 5.58 5.58 5.47 5.52 4.1M
2023-05-04 5.48 5.58 5.48 5.55 7.3M
2023-04-28 5.41 5.53 5.38 5.52 7.2M
2023-04-27 5.40 5.43 5.34 5.38 3.8M
2023-04-26 5.29 5.41 5.24 5.39 6.0M
2023-04-25 5.34 5.39 5.20 5.28 6.0M
2023-04-24 5.34 5.42 5.28 5.36 6.0M
2023-04-21 5.46 5.52 5.33 5.36 7.2M
2023-04-20 5.50 5.50 5.38 5.47 6.6M
2023-04-19 5.53 5.55 5.47 5.49 5.8M
2023-04-18 5.58 5.58 5.52 5.54 4.7M
2023-04-17 5.51 5.59 5.50 5.59 5.3M
2023-04-14 5.64 5.64 5.52 5.53 8.4M
2023-04-13 5.58 5.66 5.54 5.64 6.5M
2023-04-12 5.56 5.61 5.53 5.59 4.2M
2023-04-11 5.54 5.57 5.49 5.56 4.5M
2023-04-10 5.72 5.72 5.54 5.56 12.2M
2023-04-07 5.70 5.76 5.68 5.72 6.8M
2023-04-06 5.81 5.81 5.69 5.71 7.6M
2023-04-04 5.93 5.93 5.78 5.81 8.0M
2023-04-03 5.93 5.95 5.88 5.93 7.9M
2023-03-31 5.82 5.98 5.79 5.95 13.2M
2023-03-30 5.75 5.85 5.68 5.81 8.3M
2023-03-29 5.83 5.89 5.72 5.73 7.4M
2023-03-28 5.76 5.90 5.73 5.82 9.2M
2023-03-27 5.82 5.83 5.72 5.75 5.4M
2023-03-24 5.81 5.84 5.77 5.82 4.9M
2023-03-23 5.87 5.87 5.78 5.80 6.7M
2023-03-22 5.93 5.95 5.84 5.87 6.5M
2023-03-21 5.72 5.92 5.69 5.89 11.1M
2023-03-20 5.82 5.84 5.67 5.70 8.7M
2023-03-17 5.81 5.84 5.78 5.80 4.8M
2023-03-16 5.80 5.84 5.77 5.77 6.2M
2023-03-15 5.81 5.88 5.80 5.84 6.1M
2023-03-14 5.95 5.95 5.74 5.78 9.4M
2023-03-13 5.98 6.00 5.87 5.94 8.8M
2023-03-10 6.11 6.11 5.97 5.98 12.3M
2023-03-09 6.24 6.25 6.12 6.13 9.9M
2023-03-08 6.23 6.26 6.18 6.24 7.8M
2023-03-07 6.36 6.37 6.22 6.22 14.8M
2023-03-06 6.33 6.39 6.29 6.36 16.1M
2023-03-03 6.27 6.36 6.25 6.34 18.2M
2023-03-02 6.31 6.34 6.24 6.26 12.8M
2023-03-01 6.28 6.30 6.21 6.29 12.8M
2023-02-28 6.10 6.23 6.09 6.22 12.6M
2023-02-27 6.18 6.19 6.07 6.08 10.7M
2023-02-24 6.27 6.28 6.16 6.20 11.3M
2023-02-23 6.33 6.36 6.24 6.26 14.9M
2023-02-22 6.30 6.36 6.27 6.33 22.8M
2023-02-21 6.21 6.39 6.18 6.39 39.4M
2023-02-20 6.22 6.25 6.11 6.22 13.4M
2023-02-17 5.99 6.21 5.99 6.18 25.5M
2023-02-16 6.17 6.25 5.97 5.98 23.0M
2023-02-15 6.21 6.23 6.16 6.17 9.7M
2023-02-14 6.28 6.29 6.16 6.19 12.2M
2023-02-13 6.20 6.25 6.17 6.24 12.4M
2023-02-10 6.14 6.19 6.10 6.19 13.6M
2023-02-09 6.08 6.13 6.06 6.13 8.8M
2023-02-08 6.15 6.17 6.08 6.08 11.1M
2023-02-07 6.15 6.19 6.13 6.17 10.6M
2023-02-06 6.18 6.19 6.13 6.15 10.1M
2023-02-03 6.29 6.30 6.15 6.19 21.4M
2023-02-02 6.30 6.34 6.23 6.32 25.1M
2023-02-01 6.27 6.29 6.21 6.29 19.7M
2023-01-31 6.20 6.28 6.13 6.27 18.6M
2023-01-30 6.22 6.24 6.18 6.20 19.1M
2023-01-20 6.07 6.20 6.07 6.14 14.0M
2023-01-19 6.17 6.19 6.06 6.07 16.9M
2023-01-18 6.18 6.21 6.13 6.19 15.0M
2023-01-17 6.28 6.31 6.16 6.19 21.8M
2023-01-16 6.30 6.36 6.26 6.27 23.2M
2023-01-13 6.27 6.34 6.19 6.25 27.3M
2023-01-12 6.46 6.47 6.26 6.30 35.9M
2023-01-11 6.74 6.74 6.39 6.41 53.1M
2023-01-10 6.64 6.79 6.59 6.76 51.0M
2023-01-09 6.63 6.70 6.52 6.69 46.3M
2023-01-06 6.80 6.86 6.59 6.62 80.2M
2023-01-05 7.20 7.22 6.92 6.94 123.1M
2023-01-04 8.30 8.37 7.69 7.69 86.1M
2023-01-03 8.54 8.54 8.41 8.54 136.7M