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
2024-12-31 5.72 5.93 5.70 5.71 17.8M
2024-12-30 5.79 5.83 5.61 5.76 13.2M
2024-12-27 5.70 5.90 5.62 5.83 15.8M
2024-12-26 5.58 5.90 5.58 5.70 13.3M
2024-12-25 5.64 5.66 5.34 5.60 15.7M
2024-12-24 5.57 5.67 5.48 5.65 14.9M
2024-12-23 6.07 6.07 5.52 5.54 22.7M
2024-12-20 6.00 6.27 5.98 6.01 20.5M
2024-12-19 6.05 6.15 5.89 5.94 23.4M
2024-12-18 6.15 6.24 5.99 6.09 28.5M
2024-12-17 6.54 6.66 6.08 6.08 68.7M
2024-12-16 6.33 6.93 6.33 6.70 85.9M
2024-12-13 6.48 6.48 6.28 6.30 34.8M
2024-12-12 6.60 6.75 6.32 6.65 50.3M
2024-12-11 6.21 6.36 6.13 6.30 36.6M
2024-12-10 6.09 6.28 5.94 6.14 33.2M
2024-12-09 5.91 5.96 5.85 5.92 11.1M
2024-12-06 5.86 5.96 5.83 5.94 12.4M
2024-12-05 5.93 5.95 5.82 5.86 14.4M
2024-12-04 5.91 6.09 5.81 5.94 18.9M
2024-12-03 5.86 6.02 5.83 5.95 16.4M
2024-12-02 5.86 5.97 5.85 5.88 18.4M
2024-11-29 5.79 5.90 5.77 5.86 19.7M
2024-11-28 5.66 5.92 5.64 5.77 27.9M
2024-11-27 5.59 5.70 5.45 5.70 16.7M
2024-11-26 5.58 5.68 5.55 5.60 16.0M
2024-11-25 5.42 5.61 5.41 5.57 17.6M
2024-11-22 5.50 5.58 5.37 5.38 14.1M
2024-11-21 5.47 5.54 5.43 5.50 11.0M
2024-11-20 5.39 5.48 5.35 5.46 9.8M
2024-11-19 5.37 5.42 5.28 5.41 9.5M
2024-11-18 5.38 5.54 5.33 5.34 17.7M
2024-11-15 5.30 5.40 5.23 5.24 8.7M
2024-11-14 5.45 5.45 5.28 5.30 8.2M
2024-11-13 5.42 5.52 5.34 5.46 9.3M
2024-11-12 5.47 5.55 5.38 5.45 13.0M
2024-11-11 5.48 5.50 5.35 5.47 12.1M
2024-11-08 5.60 5.62 5.44 5.51 15.8M
2024-11-07 5.34 5.59 5.33 5.57 18.0M
2024-11-06 5.38 5.44 5.29 5.38 15.0M
2024-11-05 5.30 5.40 5.29 5.37 12.9M
2024-11-04 5.23 5.31 5.17 5.31 12.7M
2024-11-01 5.25 5.34 5.15 5.23 14.9M
2024-10-31 5.26 5.33 5.23 5.28 11.0M
2024-10-30 5.22 5.29 5.19 5.26 10.2M
2024-10-29 5.43 5.43 5.20 5.22 13.2M
2024-10-28 5.23 5.41 5.22 5.40 14.4M
2024-10-25 5.10 5.23 5.07 5.23 12.5M
2024-10-24 5.05 5.12 5.03 5.08 9.3M
2024-10-23 5.05 5.09 5.04 5.06 11.0M
2024-10-22 5.01 5.07 4.98 5.06 9.7M
2024-10-21 5.05 5.08 4.97 5.01 12.1M
2024-10-18 4.95 5.09 4.92 5.05 11.6M
2024-10-17 5.05 5.09 4.94 4.96 10.5M
2024-10-16 4.97 5.08 4.92 5.04 10.2M
2024-10-15 5.15 5.20 5.00 5.01 17.3M
2024-10-14 5.33 5.33 4.98 5.24 26.3M
2024-10-11 5.16 5.50 5.09 5.37 38.2M
2024-10-10 5.00 5.22 4.91 5.11 18.0M
2024-10-09 5.37 5.37 4.93 4.93 21.9M
2024-10-08 5.92 5.92 5.31 5.48 41.7M
2024-09-30 5.20 5.44 5.00 5.38 38.1M
2024-09-27 5.05 5.05 4.77 5.00 34.3M
2024-09-26 4.69 4.93 4.66 4.92 28.9M
2024-09-25 4.72 4.82 4.63 4.70 17.1M
2024-09-24 4.38 4.53 4.38 4.52 8.0M
2024-09-23 4.38 4.41 4.34 4.37 3.8M
2024-09-20 4.42 4.44 4.37 4.40 3.6M
2024-09-19 4.31 4.45 4.31 4.42 5.9M
2024-09-18 4.29 4.32 4.17 4.31 5.9M
2024-09-13 4.34 4.45 4.30 4.34 6.9M
2024-09-12 4.33 4.38 4.31 4.34 3.8M
2024-09-11 4.41 4.41 4.30 4.33 5.4M
2024-09-10 4.43 4.48 4.37 4.42 4.9M
2024-09-09 4.40 4.47 4.36 4.43 4.7M
2024-09-06 4.39 4.45 4.37 4.39 4.8M
2024-09-05 4.35 4.40 4.33 4.39 4.1M
2024-09-04 4.36 4.38 4.31 4.34 4.5M
2024-09-03 4.35 4.40 4.32 4.38 4.9M
2024-09-02 4.31 4.40 4.31 4.35 6.9M
2024-08-30 4.25 4.41 4.24 4.34 8.6M
2024-08-29 4.23 4.28 4.18 4.27 6.2M
2024-08-28 4.31 4.37 4.17 4.25 9.7M
2024-08-27 4.17 4.21 4.13 4.17 5.1M
2024-08-26 4.06 4.21 4.05 4.17 8.4M
2024-08-23 4.05 4.06 3.99 4.03 4.4M
2024-08-22 4.11 4.13 4.07 4.07 2.8M
2024-08-21 4.12 4.13 4.06 4.10 3.1M
2024-08-20 4.17 4.17 4.09 4.10 3.4M
2024-08-19 4.15 4.16 4.08 4.14 3.2M
2024-08-16 4.17 4.19 4.11 4.12 3.8M
2024-08-15 4.13 4.20 4.12 4.16 4.1M
2024-08-14 4.21 4.21 4.15 4.16 2.3M
2024-08-13 4.17 4.21 4.14 4.19 3.0M
2024-08-12 4.22 4.24 4.15 4.17 4.3M
2024-08-09 4.30 4.32 4.22 4.24 5.5M
2024-08-08 4.30 4.41 4.30 4.38 6.4M
2024-08-07 4.36 4.41 4.30 4.33 5.3M
2024-08-06 4.29 4.37 4.29 4.37 6.4M
2024-08-05 4.26 4.37 4.26 4.27 6.0M
2024-08-02 4.27 4.31 4.25 4.27 3.4M
2024-08-01 4.29 4.32 4.27 4.29 3.8M
2024-07-31 4.24 4.37 4.24 4.30 6.3M
2024-07-30 4.17 4.25 4.16 4.24 4.5M
2024-07-29 4.14 4.20 4.12 4.18 3.3M
2024-07-26 4.09 4.16 4.08 4.16 3.4M
2024-07-25 4.03 4.12 4.01 4.10 4.9M
2024-07-24 4.05 4.09 4.02 4.04 4.1M
2024-07-23 4.06 4.14 4.05 4.06 5.0M
2024-07-22 4.07 4.09 4.03 4.07 3.6M
2024-07-19 4.08 4.11 4.05 4.09 3.4M
2024-07-18 4.09 4.11 4.02 4.11 4.6M
2024-07-17 4.11 4.15 4.07 4.11 3.4M
2024-07-16 4.09 4.12 4.07 4.10 3.9M
2024-07-15 4.16 4.17 4.07 4.10 4.5M
2024-07-12 4.18 4.24 4.16 4.17 5.1M
2024-07-11 4.12 4.20 4.11 4.19 7.0M
2024-07-10 4.09 4.13 4.04 4.05 4.5M
2024-07-09 4.07 4.14 3.98 4.12 5.9M
2024-07-08 4.18 4.18 4.06 4.08 4.8M
2024-07-05 4.15 4.21 4.08 4.18 5.1M
2024-07-04 4.29 4.32 4.13 4.14 9.7M
2024-07-03 4.25 4.47 4.23 4.31 13.7M
2024-07-02 4.16 4.27 4.14 4.23 5.9M
2024-07-01 4.08 4.16 4.06 4.16 4.4M
2024-06-28 4.10 4.15 4.06 4.09 3.9M
2024-06-27 4.11 4.16 4.08 4.09 3.8M
2024-06-26 4.04 4.15 4.01 4.13 4.4M
2024-06-25 3.96 4.07 3.96 4.04 5.5M
2024-06-24 4.04 4.07 3.92 3.98 6.1M
2024-06-21 4.03 4.10 4.02 4.07 3.7M
2024-06-20 4.13 4.15 4.04 4.06 4.1M
2024-06-19 4.13 4.17 4.11 4.13 3.5M
2024-06-18 4.11 4.15 4.08 4.13 4.0M
2024-06-17 4.18 4.19 4.09 4.10 4.5M
2024-06-14 4.14 4.21 4.10 4.18 4.7M
2024-06-13 4.29 4.30 4.15 4.16 6.6M
2024-06-12 4.22 4.30 4.19 4.28 5.0M
2024-06-11 4.30 4.30 4.16 4.19 6.0M
2024-06-07 4.11 4.30 4.09 4.28 9.0M
2024-06-06 4.27 4.29 3.99 4.06 9.7M
2024-06-05 4.36 4.37 4.24 4.25 5.8M
2024-06-04 4.37 4.39 4.30 4.37 5.8M
2024-06-03 4.51 4.52 4.36 4.40 6.6M
2024-05-31 4.53 4.56 4.51 4.52 4.2M
2024-05-30 4.55 4.61 4.51 4.53 5.0M
2024-05-29 4.56 4.65 4.54 4.58 4.6M
2024-05-28 4.67 4.68 4.57 4.59 5.5M
2024-05-27 4.67 4.74 4.61 4.69 4.9M
2024-05-24 4.65 4.74 4.63 4.70 5.8M
2024-05-23 4.79 4.80 4.64 4.67 6.0M
2024-05-22 4.77 4.87 4.77 4.82 5.8M
2024-05-21 4.85 4.85 4.78 4.80 4.8M
2024-05-20 4.87 4.90 4.82 4.85 6.9M
2024-05-17 4.87 4.87 4.78 4.85 5.4M
2024-05-16 4.76 4.87 4.76 4.85 7.3M
2024-05-15 4.77 4.81 4.71 4.75 5.6M
2024-05-14 4.70 4.78 4.69 4.77 6.0M
2024-05-13 4.74 4.74 4.66 4.70 6.7M
2024-05-10 4.78 4.81 4.74 4.76 4.6M
2024-05-09 4.74 4.81 4.74 4.78 4.3M
2024-05-08 4.77 4.79 4.73 4.73 5.2M
2024-05-07 4.79 4.82 4.72 4.78 7.1M
2024-05-06 4.74 4.80 4.71 4.80 7.7M
2024-04-30 4.68 4.70 4.62 4.68 7.8M
2024-04-29 4.58 4.68 4.55 4.68 8.1M
2024-04-26 4.46 4.60 4.45 4.58 11.3M
2024-04-25 4.38 4.50 4.34 4.47 7.9M
2024-04-24 4.39 4.43 4.35 4.38 7.6M
2024-04-23 4.34 4.44 4.31 4.39 8.4M
2024-04-22 4.40 4.44 4.24 4.32 10.1M
2024-04-19 4.41 4.55 4.35 4.44 10.8M
2024-04-18 4.58 4.59 4.44 4.44 14.9M
2024-04-17 4.37 4.66 4.37 4.60 22.1M
2024-04-16 5.09 5.09 4.44 4.44 21.6M
2024-04-15 4.96 5.04 4.55 4.93 33.5M
2024-04-12 4.94 5.18 4.87 5.00 26.4M
2024-04-11 4.81 4.95 4.77 4.95 10.9M
2024-04-10 4.85 4.90 4.75 4.84 8.3M
2024-04-09 4.73 4.87 4.73 4.87 6.6M
2024-04-08 4.90 4.90 4.73 4.74 6.7M
2024-04-03 4.85 4.88 4.77 4.86 7.3M
2024-04-02 4.81 4.85 4.75 4.83 6.8M
2024-04-01 4.70 4.79 4.67 4.79 6.8M
2024-03-29 4.60 4.69 4.58 4.68 6.4M
2024-03-28 4.55 4.65 4.55 4.58 8.3M
2024-03-27 4.65 4.69 4.56 4.57 7.0M
2024-03-26 4.65 4.72 4.57 4.64 7.4M
2024-03-25 4.69 4.76 4.64 4.64 9.6M
2024-03-22 4.82 4.84 4.68 4.74 7.8M
2024-03-21 4.79 4.85 4.73 4.83 7.4M
2024-03-20 4.67 4.80 4.66 4.77 5.5M
2024-03-19 4.68 4.75 4.66 4.68 7.2M
2024-03-18 4.63 4.70 4.61 4.68 7.6M
2024-03-15 4.54 4.63 4.52 4.62 7.8M
2024-03-14 4.53 4.60 4.50 4.54 7.5M
2024-03-13 4.55 4.57 4.49 4.53 7.0M
2024-03-12 4.46 4.57 4.45 4.56 9.4M
2024-03-11 4.37 4.45 4.35 4.45 7.8M
2024-03-08 4.39 4.39 4.32 4.37 6.3M
2024-03-07 4.38 4.46 4.32 4.39 10.8M
2024-03-06 4.28 4.36 4.26 4.32 7.0M
2024-03-05 4.35 4.39 4.27 4.28 8.4M
2024-03-04 4.43 4.44 4.28 4.40 9.5M
2024-03-01 4.44 4.47 4.36 4.42 10.5M
2024-02-29 4.29 4.45 4.26 4.44 12.8M
2024-02-28 4.67 4.73 4.27 4.29 19.8M
2024-02-27 4.55 4.68 4.52 4.67 12.8M
2024-02-26 4.50 4.69 4.47 4.56 12.9M
2024-02-23 4.34 4.51 4.34 4.50 10.1M
2024-02-22 4.23 4.33 4.21 4.33 8.6M
2024-02-21 4.10 4.37 4.08 4.24 14.1M
2024-02-20 4.08 4.14 4.02 4.12 8.8M
2024-02-19 4.00 4.17 4.00 4.09 17.4M
2024-02-08 3.65 3.93 3.52 3.92 23.2M
2024-02-07 3.82 3.88 3.51 3.60 27.9M
2024-02-06 3.91 4.04 3.62 3.86 24.1M
2024-02-05 4.44 4.45 4.02 4.02 15.3M
2024-02-02 4.69 4.89 4.31 4.47 12.1M
2024-02-01 4.80 4.82 4.56 4.67 12.0M
2024-01-31 5.11 5.17 4.80 4.83 11.0M
2024-01-30 5.36 5.38 5.13 5.15 7.7M
2024-01-29 5.53 5.54 5.37 5.40 8.9M
2024-01-26 5.42 5.61 5.39 5.53 8.1M
2024-01-25 5.23 5.43 5.17 5.43 9.6M
2024-01-24 4.99 5.19 4.92 5.19 11.4M
2024-01-23 5.08 5.16 4.80 4.97 11.8M
2024-01-22 5.51 5.53 5.03 5.06 9.2M
2024-01-19 5.55 5.62 5.47 5.51 6.3M
2024-01-18 5.71 5.73 5.38 5.57 11.8M
2024-01-17 5.87 5.95 5.71 5.73 8.2M
2024-01-16 5.95 5.97 5.82 5.89 10.5M
2024-01-15 5.82 6.00 5.82 5.95 10.1M
2024-01-12 5.95 6.00 5.86 5.88 9.9M
2024-01-11 5.98 6.00 5.90 5.95 10.8M
2024-01-10 5.93 6.01 5.85 5.95 10.5M
2024-01-09 5.81 5.99 5.80 5.98 10.4M
2024-01-08 5.85 5.91 5.78 5.79 5.6M
2024-01-05 5.95 5.99 5.83 5.85 6.2M
2024-01-04 5.86 5.98 5.84 5.95 9.1M
2024-01-03 5.76 5.95 5.74 5.84 9.2M
2024-01-02 5.62 5.80 5.61 5.76 9.7M