通程控股（000419）历史行情
以下为通程控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.060 | 5.100 | 5.130 | 5.000 | 0.040 | 0.791% | 494.40万 | 0.25亿 | 0.910% |
| 2026-10-01 | 5.060 | 5.100 | 5.130 | 5.000 | 0.040 | 0.791% | 494.40万 | 0.25亿 | 0.910% |
| 2026-09-30 | 5.060 | 5.100 | 5.130 | 5.000 | 0.040 | 0.791% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.970 | 5.060 | 5.080 | 4.970 | 0.050 | 0.998% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.960 | 5.010 | 5.040 | 4.950 | 0.020 | 0.401% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.980 | 4.990 | 5.050 | 4.960 | -0.010 | -0.200% | 318.34万 | 0.16亿 | 0.586% |
| 2026-09-24 | 4.980 | 4.990 | 5.050 | 4.960 | -0.010 | -0.200% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.050 | 5.000 | 5.070 | 5.000 | -0.070 | -1.381% | 4.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 5.070 | 5.130 | 4.980 | -0.020 | -0.393% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.970 | 5.090 | 5.100 | 4.960 | 0.110 | 2.209% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.970 | 4.980 | 5.060 | 4.940 | 0.000 | 0.000% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 4.980 | 4.990 | 4.870 | 0.010 | 0.201% | 5.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.930 | 4.970 | 5.010 | 4.870 | -0.010 | -0.201% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.180 | 4.980 | 5.180 | 4.960 | -0.210 | -4.046% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.150 | 5.190 | 5.240 | 5.070 | 0.050 | 0.973% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.140 | 5.300 | 5.060 | -0.120 | -2.281% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.330 | 5.260 | 5.360 | 5.230 | -0.070 | -1.313% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.330 | 5.360 | 5.200 | 0.030 | 0.566% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.220 | 5.300 | 5.320 | 5.220 | 0.060 | 1.145% | 10.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.130 | 5.240 | 5.250 | 5.090 | 0.100 | 1.946% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.060 | 5.140 | 5.160 | 5.000 | 0.110 | 2.187% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.100 | 5.030 | 5.160 | 5.030 | -0.070 | -1.373% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.120 | 5.100 | 5.120 | 5.030 | -0.030 | -0.585% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.020 | 5.130 | 5.140 | 5.010 | 0.120 | 2.395% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.050 | 5.010 | 5.080 | 4.990 | -0.050 | -0.988% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.970 | 5.060 | 5.070 | 4.940 | 0.100 | 2.016% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.990 | 4.960 | 5.030 | 4.950 | -0.050 | -0.998% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.940 | 5.010 | 5.050 | 4.940 | 0.040 | 0.805% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.860 | 4.970 | 4.990 | 4.840 | 0.110 | 2.263% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.900 | 4.860 | 4.940 | 4.820 | -0.040 | -0.816% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.960 | 4.900 | 4.970 | 4.830 | -0.080 | -1.606% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.920 | 4.980 | 4.990 | 4.900 | 0.080 | 1.633% | 6.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.970 | 4.900 | 5.000 | 4.870 | -0.090 | -1.804% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 4.990 | 5.000 | 4.920 | 0.030 | 0.605% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.880 | 4.960 | 4.970 | 4.810 | 0.080 | 1.639% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.910 | 4.880 | 4.910 | 4.820 | -0.010 | -0.204% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.970 | 4.890 | 4.980 | 4.860 | -0.090 | -1.807% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.900 | 4.980 | 4.980 | 4.860 | 0.070 | 1.426% | 10.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.890 | 4.910 | 4.940 | 4.830 | 0.020 | 0.409% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.750 | 4.890 | 4.900 | 4.710 | 0.170 | 3.602% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.760 | 4.720 | 4.760 | 4.660 | -0.050 | -1.048% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.730 | 4.770 | 4.820 | 4.700 | 0.010 | 0.210% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.800 | 4.760 | 4.830 | 4.700 | -0.010 | -0.210% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.830 | 4.770 | 4.930 | 4.750 | -0.060 | -1.242% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.720 | 4.830 | 4.850 | 4.720 | 0.100 | 2.114% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.690 | 4.730 | 4.760 | 4.680 | 0.020 | 0.425% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.630 | 4.710 | 4.780 | 4.630 | 0.040 | 0.857% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.570 | 4.670 | 4.710 | 4.550 | 0.110 | 2.412% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.460 | 4.560 | 4.600 | 4.460 | 0.070 | 1.559% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.420 | 4.490 | 4.530 | 4.400 | 0.080 | 1.814% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.520 | 4.410 | 4.580 | 4.400 | -0.140 | -3.077% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.400 | 4.550 | 4.570 | 4.380 | 0.130 | 2.941% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.460 | 4.420 | 4.520 | 4.380 | -0.040 | -0.897% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.460 | 4.600 | 4.400 | -0.120 | -2.620% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.630 | 4.580 | 4.780 | 4.530 | -0.050 | -1.080% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.720 | 4.630 | 4.830 | 4.580 | -0.110 | -2.321% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.690 | 4.740 | 4.780 | 4.650 | 0.040 | 0.851% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.620 | 4.700 | 4.750 | 4.620 | 0.040 | 0.858% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.530 | 4.660 | 4.670 | 4.490 | 0.140 | 3.097% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.550 | 4.520 | 4.570 | 4.480 | -0.030 | -0.659% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.470 | 4.550 | 4.610 | 4.400 | 0.070 | 1.562% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.530 | 4.480 | 4.600 | 4.430 | -0.070 | -1.538% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.520 | 4.550 | 4.580 | 4.470 | 0.030 | 0.664% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.660 | 4.520 | 4.660 | 4.490 | -0.130 | -2.796% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.640 | 4.650 | 4.700 | 4.600 | 0.010 | 0.216% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.590 | 4.640 | 4.680 | 4.570 | 0.090 | 1.978% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.550 | 4.670 | 4.510 | 0.020 | 0.442% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.370 | 4.530 | 4.580 | 4.350 | 0.150 | 3.425% | 7.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.460 | 4.380 | 4.470 | 4.340 | -0.080 | -1.794% | 4.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.390 | 4.460 | 4.500 | 4.290 | 0.050 | 1.134% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.440 | 4.410 | 4.510 | 4.370 | -0.060 | -1.342% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.530 | 4.470 | 4.540 | 4.420 | -0.070 | -1.542% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.540 | 4.780 | 4.490 | -0.250 | -5.219% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.630 | 4.790 | 4.810 | 4.610 | 0.150 | 3.233% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.530 | 4.640 | 4.670 | 4.420 | 0.100 | 2.203% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.600 | 4.540 | 4.710 | 4.530 | -0.070 | -1.518% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.750 | 4.610 | 4.760 | 4.570 | -0.110 | -2.331% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.760 | 4.720 | 4.780 | 4.640 | -0.060 | -1.255% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.820 | 4.780 | 4.910 | 4.730 | -0.020 | -0.417% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.760 | 4.800 | 4.820 | 4.670 | 0.060 | 1.266% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.720 | 4.740 | 4.800 | 4.630 | -0.030 | -0.629% | 5.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.800 | 4.770 | 4.830 | 4.700 | -0.040 | -0.832% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.870 | 4.810 | 4.920 | 4.760 | -0.070 | -1.434% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.920 | 4.880 | 5.010 | 4.780 | -0.100 | -2.008% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.900 | 4.980 | 5.030 | 4.890 | 0.090 | 1.840% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.960 | 4.890 | 5.060 | 4.860 | -0.080 | -1.610% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.070 | 4.970 | 5.070 | 4.910 | -0.110 | -2.165% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.200 | 5.080 | 5.240 | 5.040 | -0.130 | -2.495% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.970 | 5.210 | 5.240 | 4.890 | 0.220 | 4.409% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.960 | 4.990 | 5.090 | 4.950 | 0.020 | 0.402% | 7.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.970 | 4.970 | 5.040 | 4.890 | -0.020 | -0.401% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.100 | 4.990 | 5.100 | 4.870 | -0.090 | -1.772% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.180 | 5.080 | 5.180 | 5.030 | -0.140 | -2.682% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.200 | 5.220 | 5.320 | 5.150 | 0.020 | 0.385% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.260 | 5.200 | 5.280 | 5.110 | 0.010 | 0.193% | 6.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.330 | 5.190 | 5.420 | 5.160 | -0.110 | -2.075% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.430 | 5.300 | 5.430 | 5.290 | -0.130 | -2.394% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.370 | 5.430 | 5.460 | 5.350 | 0.060 | 1.117% | 6.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.360 | 5.370 | 5.390 | 5.270 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.470 | 5.370 | 5.500 | 5.330 | -0.090 | -1.648% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.530 | 5.460 | 5.550 | 5.450 | -0.050 | -0.907% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.520 | 5.510 | 5.610 | 5.490 | 0.010 | 0.182% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.650 | 5.500 | 5.700 | 5.480 | -0.160 | -2.827% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.700 | 5.660 | 5.710 | 5.620 | -0.040 | -0.702% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.610 | 5.700 | 5.720 | 5.600 | 0.080 | 1.423% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.740 | 5.620 | 5.750 | 5.610 | -0.100 | -1.748% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.710 | 5.720 | 5.790 | 5.670 | 0.020 | 0.351% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.770 | 5.700 | 5.830 | 5.670 | 0.070 | 1.243% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.550 | 5.630 | 5.680 | 5.520 | 0.070 | 1.259% | 9.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.560 | 5.560 | 5.630 | 5.500 | -0.030 | -0.537% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.500 | 5.590 | 5.610 | 5.460 | 0.080 | 1.452% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.420 | 5.510 | 5.550 | 5.390 | 0.050 | 0.916% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.440 | 5.460 | 5.530 | 5.340 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.570 | 5.460 | 5.590 | 5.440 | -0.160 | -2.847% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.580 | 5.620 | 5.640 | 5.520 | 0.040 | 0.717% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.760 | 5.580 | 5.780 | 5.400 | -0.200 | -3.460% | 16.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.830 | 5.780 | 5.860 | 5.730 | -0.050 | -0.858% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.750 | 5.830 | 5.850 | 5.700 | 0.080 | 1.391% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.820 | 5.750 | 5.840 | 5.700 | -0.070 | -1.203% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.000 | 5.820 | 6.070 | 5.740 | -0.200 | -3.322% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.770 | 6.020 | 6.020 | 5.660 | 0.260 | 4.514% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.730 | 5.760 | 5.800 | 5.680 | 0.110 | 1.947% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.820 | 5.650 | 5.840 | 5.640 | -0.180 | -3.087% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.760 | 5.830 | 5.830 | 5.740 | 0.100 | 1.745% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.510 | 5.730 | 5.740 | 5.490 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.730 | 5.510 | 5.770 | 5.500 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.780 | 5.740 | 5.850 | 5.680 | 0.000 | 0.000% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.850 | 5.800 | 5.970 | 5.770 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |