通程控股(000419)股票信息
| 股票代码 | 000419 |
| 股票名称 | 通程控股 |
| 最新价/元 | 4.14 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 4.14 |
| 卖出/元 | 4.15 |
| 昨收/元 | 4.31 |
| 今开/元 | 4.29 |
| 最高/元 | 4.32 |
| 最低/元 | 4.13 |
| 成交量/手 | 96977.99 |
| 成交额/万 | 4078.71 |
| 股净值/元 | 17.37 |
| 市净率 | 0.68 |
| 总市值/万 | 225043.22 |
| 流通值/万 | 225043.22 |
| 换手率/% | 1.78 |
| 入市日期 | 1996-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
通程控股(000419)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.29 | 4.14 | -0.17 | -3.94 | 96977.99 | 4078.71 | 1.78 |
| 2024-07-03 | 4.25 | 4.31 | 0.08 | 1.89 | 136550.51 | 5952.54 | 2.51 |
| 2024-07-02 | 4.16 | 4.23 | 0.07 | 1.68 | 58509.00 | 2470.76 | 1.08 |
| 2024-07-01 | 4.08 | 4.16 | 0.07 | 1.71 | 44316.00 | 1824.22 | 0.82 |
| 2024-06-28 | 4.10 | 4.09 | 0.00 | 0.00 | 39308.00 | 1618.93 | 0.72 |
| 2024-06-27 | 4.11 | 4.09 | -0.04 | -0.97 | 38165.00 | 1570.08 | 0.70 |
| 2024-06-26 | 4.04 | 4.13 | 0.09 | 2.23 | 43911.49 | 1791.08 | 0.81 |
| 2024-06-25 | 3.96 | 4.04 | 0.06 | 1.51 | 55263.01 | 2222.59 | 1.02 |
| 2024-06-24 | 4.04 | 3.98 | -0.09 | -2.21 | 60716.00 | 2416.81 | 1.12 |
| 2024-06-21 | 4.03 | 4.07 | 0.01 | 0.25 | 36514.00 | 1486.46 | 0.67 |
| 2024-06-20 | 4.13 | 4.06 | -0.07 | -1.70 | 41121.00 | 1679.20 | 0.76 |
| 2024-06-19 | 4.13 | 4.13 | 0.00 | 0.00 | 35128.00 | 1455.35 | 0.65 |
| 2024-06-18 | 4.11 | 4.13 | 0.03 | 0.73 | 40101.00 | 1653.40 | 0.74 |
| 2024-06-17 | 4.18 | 4.10 | -0.08 | -1.91 | 45242.00 | 1869.63 | 0.83 |
| 2024-06-14 | 4.14 | 4.18 | 0.02 | 0.48 | 47452.00 | 1976.93 | 0.87 |
| 2024-06-13 | 4.29 | 4.16 | -0.12 | -2.80 | 66013.00 | 2773.69 | 1.21 |
| 2024-06-12 | 4.22 | 4.28 | 0.09 | 2.15 | 50296.52 | 2139.75 | 0.93 |
| 2024-06-11 | 4.30 | 4.19 | -0.09 | -2.10 | 59770.00 | 2511.49 | 1.10 |
| 2024-06-07 | 4.11 | 4.28 | 0.22 | 5.42 | 90119.01 | 3786.93 | 1.66 |
| 2024-06-06 | 4.27 | 4.06 | -0.19 | -4.47 | 96976.23 | 3967.82 | 1.78 |
| 2024-06-05 | 4.36 | 4.25 | -0.12 | -2.75 | 57593.72 | 2480.79 | 1.06 |
| 2024-06-04 | 4.37 | 4.37 | -0.03 | -0.68 | 58456.00 | 2545.13 | 1.08 |
| 2024-06-03 | 4.51 | 4.40 | -0.12 | -2.66 | 65828.00 | 2912.25 | 1.21 |
| 2024-05-31 | 4.53 | 4.52 | -0.01 | -0.22 | 42411.00 | 1922.67 | 0.78 |
| 2024-05-30 | 4.55 | 4.53 | -0.05 | -1.09 | 49679.56 | 2261.09 | 0.91 |
| 2024-05-29 | 4.56 | 4.58 | -0.01 | -0.22 | 45678.00 | 2103.29 | 0.84 |
| 2024-05-28 | 4.67 | 4.59 | -0.10 | -2.13 | 55495.32 | 2563.58 | 1.02 |
| 2024-05-27 | 4.67 | 4.69 | -0.01 | -0.21 | 48655.05 | 2270.55 | 0.90 |
| 2024-05-24 | 4.65 | 4.70 | 0.03 | 0.64 | 57991.00 | 2727.54 | 1.07 |
| 2024-05-23 | 4.79 | 4.67 | -0.15 | -3.11 | 60142.00 | 2825.50 | 1.11 |
| 2024-05-22 | 4.77 | 4.82 | 0.02 | 0.42 | 57735.00 | 2788.27 | 1.06 |
| 2024-05-21 | 4.85 | 4.80 | -0.05 | -1.03 | 47530.01 | 2287.81 | 0.87 |
| 2024-05-20 | 4.87 | 4.85 | 0.00 | 0.00 | 68965.00 | 3354.75 | 1.27 |
| 2024-05-17 | 4.87 | 4.85 | 0.00 | 0.00 | 53847.00 | 2596.86 | 0.99 |
| 2024-05-16 | 4.76 | 4.85 | 0.10 | 2.11 | 72872.00 | 3518.62 | 1.34 |
| 2024-05-15 | 4.77 | 4.75 | -0.02 | -0.42 | 55565.00 | 2649.01 | 1.02 |
| 2024-05-14 | 4.70 | 4.77 | 0.07 | 1.49 | 60341.00 | 2862.69 | 1.11 |
| 2024-05-13 | 4.74 | 4.70 | -0.06 | -1.26 | 66900.00 | 3147.85 | 1.23 |
| 2024-05-10 | 4.78 | 4.76 | -0.02 | -0.42 | 46132.61 | 2201.12 | 0.85 |
| 2024-05-09 | 4.74 | 4.78 | 0.05 | 1.06 | 42504.61 | 2033.66 | 0.78 |
| 2024-05-08 | 4.77 | 4.73 | -0.05 | -1.05 | 51603.41 | 2452.95 | 0.95 |
| 2024-05-07 | 4.79 | 4.78 | -0.02 | -0.42 | 70965.63 | 3382.73 | 1.31 |
| 2024-05-06 | 4.74 | 4.80 | 0.12 | 2.56 | 76673.85 | 3650.18 | 1.41 |
| 2024-04-30 | 4.68 | 4.68 | 0.00 | 0.00 | 77730.59 | 3628.70 | 1.43 |
| 2024-04-29 | 4.58 | 4.68 | 0.10 | 2.18 | 80995.00 | 3753.98 | 1.49 |
| 2024-04-26 | 4.46 | 4.58 | 0.11 | 2.46 | 112774.84 | 5129.87 | 2.07 |
| 2024-04-25 | 4.38 | 4.47 | 0.09 | 2.06 | 79106.53 | 3519.51 | 1.46 |
| 2024-04-24 | 4.39 | 4.38 | -0.01 | -0.23 | 76274.61 | 3344.09 | 1.40 |
| 2024-04-23 | 4.34 | 4.39 | 0.07 | 1.62 | 84094.58 | 3691.15 | 1.55 |
| 2024-04-22 | 4.40 | 4.32 | -0.12 | -2.70 | 100674.80 | 4349.17 | 1.85 |
| 2024-04-19 | 4.41 | 4.44 | 0.00 | 0.00 | 108486.70 | 4839.06 | 2.00 |
| 2024-04-18 | 4.58 | 4.44 | -0.16 | -3.48 | 148688.00 | 6695.78 | 2.74 |
| 2024-04-17 | 4.37 | 4.60 | 0.16 | 3.60 | 221498.50 | 10067.84 | 4.08 |
| 2024-04-16 | 5.09 | 4.44 | -0.49 | -9.94 | 216373.01 | 9937.36 | 3.98 |
| 2024-04-15 | 4.96 | 4.93 | -0.07 | -1.40 | 334974.85 | 16123.56 | 6.17 |
| 2024-04-12 | 4.94 | 5.00 | 0.05 | 1.01 | 263765.55 | 13191.88 | 4.85 |
| 2024-04-11 | 4.81 | 4.95 | 0.11 | 2.27 | 108948.00 | 5316.41 | 2.01 |
| 2024-04-10 | 4.85 | 4.84 | -0.03 | -0.62 | 83169.03 | 4020.78 | 1.53 |
| 2024-04-09 | 4.73 | 4.87 | 0.13 | 2.74 | 65715.00 | 3163.15 | 1.21 |
| 2024-04-08 | 4.90 | 4.74 | -0.12 | -2.47 | 67300.51 | 3235.87 | 1.24 |
| 2024-04-03 | 4.85 | 4.86 | 0.03 | 0.62 | 73021.00 | 3523.04 | 1.34 |
| 2024-04-02 | 4.81 | 4.83 | 0.04 | 0.84 | 67655.91 | 3256.40 | 1.25 |
| 2024-04-01 | 4.70 | 4.79 | 0.11 | 2.35 | 68130.24 | 3222.96 | 1.25 |
| 2024-03-29 | 4.60 | 4.68 | 0.10 | 2.18 | 63556.56 | 2947.69 | 1.17 |
| 2024-03-28 | 4.55 | 4.58 | 0.01 | 0.22 | 82701.10 | 3805.17 | 1.52 |
| 2024-03-27 | 4.65 | 4.57 | -0.07 | -1.51 | 69684.00 | 3234.16 | 1.28 |
| 2024-03-26 | 4.65 | 4.64 | 0.00 | 0.00 | 73807.42 | 3422.04 | 1.36 |
| 2024-03-25 | 4.69 | 4.64 | -0.10 | -2.11 | 96006.00 | 4507.07 | 1.77 |
| 2024-03-22 | 4.82 | 4.74 | -0.09 | -1.86 | 77919.00 | 3703.39 | 1.43 |
| 2024-03-21 | 4.79 | 4.83 | 0.06 | 1.26 | 74087.00 | 3560.07 | 1.36 |
| 2024-03-20 | 4.67 | 4.77 | 0.09 | 1.92 | 55062.00 | 2610.62 | 1.01 |
| 2024-03-19 | 4.68 | 4.68 | 0.00 | 0.00 | 71567.68 | 3372.35 | 1.32 |
| 2024-03-18 | 4.63 | 4.68 | 0.06 | 1.30 | 75829.80 | 3527.52 | 1.40 |
| 2024-03-15 | 4.54 | 4.62 | 0.08 | 1.76 | 77803.66 | 3562.79 | 1.43 |
| 2024-03-14 | 4.53 | 4.54 | 0.01 | 0.22 | 75233.00 | 3423.27 | 1.38 |
| 2024-03-13 | 4.55 | 4.53 | -0.03 | -0.66 | 69922.52 | 3163.34 | 1.29 |
| 2024-03-12 | 4.46 | 4.56 | 0.11 | 2.47 | 93691.75 | 4221.39 | 1.72 |
| 2024-03-11 | 4.37 | 4.45 | 0.08 | 1.83 | 78142.10 | 3446.21 | 1.44 |
| 2024-03-08 | 4.39 | 4.37 | -0.02 | -0.46 | 63440.00 | 2765.71 | 1.17 |
| 2024-03-07 | 4.38 | 4.39 | 0.07 | 1.62 | 108254.00 | 4749.74 | 1.99 |
| 2024-03-06 | 4.28 | 4.32 | 0.04 | 0.94 | 70411.00 | 3035.18 | 1.30 |
| 2024-03-05 | 4.35 | 4.28 | -0.12 | -2.73 | 84371.75 | 3645.70 | 1.55 |
| 2024-03-04 | 4.43 | 4.40 | -0.02 | -0.45 | 94587.00 | 4119.39 | 1.74 |
| 2024-03-01 | 4.44 | 4.42 | -0.02 | -0.45 | 104942.00 | 4625.29 | 1.93 |
| 2024-02-29 | 4.29 | 4.44 | 0.15 | 3.50 | 127611.00 | 5593.60 | 2.35 |
| 2024-02-28 | 4.67 | 4.29 | -0.38 | -8.14 | 197738.00 | 8926.67 | 3.64 |
| 2024-02-27 | 4.55 | 4.67 | 0.11 | 2.41 | 128184.01 | 5912.06 | 2.36 |
| 2024-02-26 | 4.50 | 4.56 | 0.06 | 1.33 | 128624.76 | 5875.95 | 2.37 |
| 2024-02-23 | 4.34 | 4.50 | 0.17 | 3.93 | 100593.01 | 4441.60 | 1.85 |
| 2024-02-22 | 4.23 | 4.33 | 0.09 | 2.12 | 86109.01 | 3688.24 | 1.58 |
| 2024-02-21 | 4.10 | 4.24 | 0.12 | 2.91 | 141325.70 | 6009.51 | 2.60 |
| 2024-02-20 | 4.08 | 4.12 | 0.03 | 0.73 | 87511.73 | 3570.77 | 1.61 |
| 2024-02-19 | 4.00 | 4.09 | 0.17 | 4.34 | 174450.36 | 7113.35 | 3.21 |
| 2024-02-08 | 3.65 | 3.92 | 0.32 | 8.89 | 232468.82 | 8704.06 | 4.28 |
| 2024-02-07 | 3.82 | 3.60 | -0.26 | -6.74 | 278880.78 | 10167.00 | 5.13 |
| 2024-02-06 | 3.91 | 3.86 | -0.16 | -3.98 | 240972.00 | 9080.13 | 4.44 |
| 2024-02-05 | 4.44 | 4.02 | -0.45 | -10.07 | 94523.24 | 3884.11 | 1.74 |
| 2024-01-26 | 5.42 | 5.53 | 0.10 | 1.84 | 80804.60 | 4465.66 | 1.49 |
| 2024-01-25 | 5.23 | 5.43 | 0.24 | 4.62 | 96310.00 | 5110.49 | 1.77 |
| 2024-01-24 | 4.99 | 5.19 | 0.22 | 4.43 | 113878.01 | 5779.93 | 2.10 |
日K线
周K线
月K线
