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 | 5.59 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.27 |
| 买入/元 | 5.59 |
| 卖出/元 | 5.60 |
| 昨收/元 | 5.52 |
| 今开/元 | 5.51 |
| 最高/元 | 5.61 |
| 最低/元 | 5.51 |
| 成交量/手 | 65720.80 |
| 成交额/万 | 3663.12 |
| 股净值/元 | 20.22 |
| 市净率 | 0.87 |
| 总市值/万 | 303862.70 |
| 流通值/万 | 303862.70 |
| 换手率/% | 1.21 |
| 入市日期 | 1996-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.51 | 5.59 | 0.07 | 1.27 | 65720.80 | 3663.12 | 1.21 |
| 2025-06-23 | 5.37 | 5.52 | 0.12 | 2.22 | 56399.80 | 3082.44 | 1.04 |
| 2025-06-20 | 5.41 | 5.40 | -0.03 | -0.55 | 47364.00 | 2571.22 | 0.87 |
| 2025-06-19 | 5.50 | 5.43 | -0.09 | -1.63 | 66491.00 | 3623.93 | 1.22 |
| 2025-06-18 | 5.58 | 5.52 | -0.06 | -1.08 | 55569.36 | 3069.71 | 1.02 |
| 2025-06-17 | 5.60 | 5.58 | -0.01 | -0.18 | 56292.19 | 3143.60 | 1.04 |
| 2025-06-16 | 5.54 | 5.59 | 0.02 | 0.36 | 57655.87 | 3226.09 | 1.06 |
| 2025-06-13 | 5.75 | 5.57 | -0.18 | -3.13 | 105657.81 | 5938.17 | 1.94 |
| 2025-06-12 | 5.70 | 5.75 | 0.01 | 0.17 | 128771.81 | 7338.25 | 2.37 |
| 2025-06-11 | 5.72 | 5.74 | 0.00 | 0.00 | 137136.00 | 7874.64 | 2.52 |
| 2025-06-10 | 5.78 | 5.74 | 0.04 | 0.70 | 228800.00 | 13217.25 | 4.21 |
| 2025-06-09 | 5.66 | 5.70 | 0.06 | 1.06 | 131643.00 | 7435.37 | 2.42 |
| 2025-06-06 | 5.86 | 5.64 | -0.11 | -1.91 | 176119.00 | 10018.70 | 3.24 |
| 2025-06-05 | 5.73 | 5.75 | 0.03 | 0.52 | 368089.81 | 21445.04 | 6.77 |
| 2025-06-04 | 5.53 | 5.72 | 0.18 | 3.25 | 202102.16 | 11402.09 | 3.72 |
| 2025-06-03 | 5.48 | 5.54 | 0.04 | 0.73 | 58541.00 | 3230.83 | 1.08 |
| 2025-05-30 | 5.50 | 5.50 | -0.01 | -0.18 | 88517.00 | 4875.66 | 1.63 |
| 2025-05-29 | 5.50 | 5.51 | 0.02 | 0.36 | 79932.00 | 4387.16 | 1.47 |
| 2025-05-28 | 5.42 | 5.49 | 0.07 | 1.29 | 82152.80 | 4492.52 | 1.51 |
| 2025-05-27 | 5.35 | 5.42 | 0.06 | 1.12 | 56289.80 | 3031.79 | 1.04 |
| 2025-05-26 | 5.35 | 5.36 | 0.02 | 0.38 | 65524.01 | 3497.15 | 1.21 |
| 2025-05-23 | 5.42 | 5.34 | -0.10 | -1.84 | 93263.00 | 5034.65 | 1.72 |
| 2025-05-22 | 5.56 | 5.44 | -0.14 | -2.51 | 89083.00 | 4905.39 | 1.64 |
| 2025-05-21 | 5.60 | 5.58 | -0.01 | -0.18 | 75282.00 | 4175.41 | 1.38 |
| 2025-05-20 | 5.50 | 5.59 | 0.09 | 1.64 | 123775.80 | 6899.72 | 2.28 |
| 2025-05-19 | 5.40 | 5.50 | 0.12 | 2.23 | 110447.60 | 6041.62 | 2.03 |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10 | 84330.00 | 4540.09 | 1.55 |
| 2025-05-15 | 5.43 | 5.44 | 0.00 | 0.00 | 101532.49 | 5530.91 | 1.87 |
| 2025-05-14 | 5.40 | 5.44 | 0.03 | 0.56 | 90050.60 | 4864.61 | 1.66 |
| 2025-05-13 | 5.43 | 5.41 | 0.02 | 0.37 | 91195.01 | 4945.78 | 1.68 |
| 2025-05-12 | 5.43 | 5.39 | -0.02 | -0.37 | 89831.00 | 4836.51 | 1.65 |
| 2025-05-09 | 5.53 | 5.41 | -0.12 | -2.17 | 120360.00 | 6540.18 | 2.21 |
| 2025-05-08 | 5.47 | 5.53 | 0.04 | 0.73 | 129736.44 | 7163.45 | 2.39 |
| 2025-05-07 | 5.53 | 5.49 | 0.07 | 1.29 | 161436.30 | 8878.02 | 2.97 |
| 2025-05-06 | 5.37 | 5.42 | 0.04 | 0.74 | 148006.10 | 8043.95 | 2.72 |
| 2025-04-30 | 5.46 | 5.38 | -0.10 | -1.83 | 169310.01 | 9278.58 | 3.11 |
| 2025-04-29 | 5.41 | 5.48 | 0.05 | 0.92 | 201795.80 | 10888.01 | 3.71 |
| 2025-04-28 | 5.89 | 5.43 | -0.60 | -9.95 | 322219.44 | 17789.74 | 5.93 |
| 2025-04-25 | 6.00 | 6.03 | 0.03 | 0.50 | 189559.00 | 11439.21 | 3.49 |
| 2025-04-24 | 5.95 | 6.00 | 0.02 | 0.33 | 186943.00 | 11128.07 | 3.44 |
| 2025-04-23 | 6.16 | 5.98 | -0.17 | -2.76 | 269089.01 | 16208.30 | 4.95 |
| 2025-04-22 | 6.05 | 6.15 | 0.03 | 0.49 | 301775.57 | 18473.22 | 5.55 |
| 2025-04-21 | 6.10 | 6.12 | -0.02 | -0.33 | 350199.00 | 21521.16 | 6.44 |
| 2025-04-18 | 6.27 | 6.14 | -0.11 | -1.76 | 459166.81 | 28277.68 | 8.45 |
| 2025-04-17 | 5.95 | 6.25 | 0.24 | 3.99 | 714553.68 | 45283.12 | 13.15 |
| 2025-04-16 | 5.90 | 6.01 | 0.07 | 1.18 | 227000.00 | 13451.16 | 4.18 |
| 2025-04-15 | 5.89 | 5.94 | 0.02 | 0.34 | 219945.00 | 13051.92 | 4.05 |
| 2025-04-14 | 5.74 | 5.92 | 0.17 | 2.96 | 231150.20 | 13620.47 | 4.25 |
| 2025-04-11 | 5.73 | 5.75 | -0.05 | -0.86 | 218269.00 | 12618.74 | 4.02 |
| 2025-04-10 | 5.44 | 5.80 | 0.33 | 6.03 | 353288.02 | 20359.01 | 6.50 |
| 2025-04-09 | 5.25 | 5.47 | 0.11 | 2.05 | 222967.81 | 11725.61 | 4.10 |
| 2025-04-08 | 5.20 | 5.36 | 0.14 | 2.68 | 214787.90 | 11362.21 | 3.95 |
| 2025-04-07 | 5.55 | 5.22 | -0.58 | -10.00 | 121092.00 | 6417.48 | 2.23 |
| 2025-04-03 | 5.65 | 5.80 | 0.09 | 1.58 | 92447.20 | 5318.40 | 1.70 |
| 2025-04-02 | 5.75 | 5.71 | -0.06 | -1.04 | 68753.40 | 3950.88 | 1.26 |
| 2025-04-01 | 5.73 | 5.77 | 0.03 | 0.52 | 74103.66 | 4285.60 | 1.36 |
| 2025-03-31 | 5.79 | 5.74 | -0.09 | -1.54 | 103724.00 | 5969.80 | 1.91 |
| 2025-03-28 | 5.88 | 5.83 | -0.06 | -1.02 | 143424.80 | 8358.36 | 2.64 |
| 2025-03-27 | 5.93 | 5.89 | -0.06 | -1.01 | 98490.00 | 5811.90 | 1.81 |
| 2025-03-26 | 5.84 | 5.95 | 0.08 | 1.36 | 112721.62 | 6679.49 | 2.07 |
| 2025-03-25 | 5.80 | 5.87 | 0.05 | 0.86 | 93574.00 | 5432.73 | 1.72 |
| 2025-03-24 | 5.85 | 5.82 | -0.03 | -0.51 | 149016.00 | 8704.32 | 2.74 |
| 2025-03-21 | 5.87 | 5.85 | -0.04 | -0.68 | 100277.40 | 5863.60 | 1.84 |
| 2025-03-20 | 5.90 | 5.89 | -0.02 | -0.34 | 104736.00 | 6189.89 | 1.93 |
| 2025-03-19 | 5.94 | 5.91 | -0.04 | -0.67 | 98308.96 | 5812.87 | 1.81 |
| 2025-03-18 | 6.02 | 5.95 | -0.06 | -1.00 | 124647.68 | 7406.47 | 2.29 |
| 2025-03-17 | 6.09 | 6.01 | -0.08 | -1.31 | 261136.27 | 15758.34 | 4.80 |
| 2025-03-14 | 5.75 | 6.09 | 0.34 | 5.91 | 435444.58 | 26330.43 | 8.01 |
| 2025-03-13 | 5.80 | 5.75 | -0.04 | -0.69 | 116759.00 | 6659.01 | 2.15 |
| 2025-03-12 | 5.86 | 5.79 | -0.07 | -1.20 | 126395.40 | 7341.16 | 2.33 |
| 2025-03-11 | 5.71 | 5.86 | 0.10 | 1.74 | 150896.20 | 8748.80 | 2.78 |
| 2025-03-10 | 5.71 | 5.76 | 0.01 | 0.17 | 94404.00 | 5429.44 | 1.74 |
| 2025-03-07 | 5.71 | 5.75 | 0.06 | 1.05 | 116881.20 | 6680.58 | 2.15 |
| 2025-03-06 | 5.60 | 5.69 | 0.07 | 1.25 | 96241.00 | 5438.98 | 1.77 |
| 2025-03-05 | 5.63 | 5.62 | -0.01 | -0.18 | 104958.00 | 5821.29 | 1.93 |
| 2025-03-04 | 5.62 | 5.63 | 0.00 | 0.00 | 88945.02 | 4987.73 | 1.64 |
| 2025-03-03 | 5.67 | 5.63 | -0.07 | -1.23 | 105469.47 | 5979.75 | 1.94 |
| 2025-02-28 | 5.85 | 5.70 | -0.23 | -3.88 | 179514.61 | 10334.38 | 3.30 |
| 2025-02-27 | 5.76 | 5.93 | 0.17 | 2.95 | 266723.89 | 15557.54 | 4.91 |
| 2025-02-26 | 5.65 | 5.76 | 0.11 | 1.95 | 122091.89 | 6976.52 | 2.25 |
| 2025-02-25 | 5.65 | 5.65 | -0.02 | -0.35 | 104536.47 | 5933.64 | 1.92 |
| 2025-02-24 | 5.68 | 5.67 | -0.05 | -0.87 | 112523.34 | 6420.10 | 2.07 |
| 2025-02-21 | 5.71 | 5.72 | 0.02 | 0.35 | 137169.00 | 7790.64 | 2.52 |
| 2025-02-20 | 5.64 | 5.70 | 0.06 | 1.06 | 119070.00 | 6758.32 | 2.19 |
| 2025-02-19 | 5.58 | 5.64 | 0.05 | 0.89 | 122778.49 | 6865.51 | 2.26 |
| 2025-02-18 | 5.85 | 5.59 | -0.29 | -4.93 | 214263.00 | 12177.83 | 3.94 |
| 2025-02-17 | 5.77 | 5.88 | 0.10 | 1.73 | 212746.00 | 12421.49 | 3.91 |
| 2025-02-14 | 5.83 | 5.78 | -0.07 | -1.20 | 179964.00 | 10425.10 | 3.31 |
| 2025-02-13 | 5.87 | 5.85 | 0.00 | 0.00 | 264231.13 | 15527.75 | 4.86 |
| 2025-02-12 | 5.90 | 5.85 | -0.04 | -0.68 | 239829.75 | 14030.61 | 4.41 |
| 2025-02-11 | 6.04 | 5.89 | -0.15 | -2.48 | 493081.33 | 29185.47 | 9.07 |
| 2025-02-10 | 5.52 | 6.04 | 0.55 | 10.02 | 606986.46 | 36035.62 | 11.17 |
| 2025-02-07 | 5.42 | 5.49 | 0.08 | 1.48 | 149974.64 | 8230.72 | 2.76 |
| 2025-02-06 | 5.45 | 5.41 | -0.04 | -0.73 | 170692.26 | 9222.03 | 3.14 |
| 2025-02-05 | 5.61 | 5.45 | -0.29 | -5.05 | 283842.01 | 15662.03 | 5.22 |
| 2025-01-27 | 5.59 | 5.74 | 0.18 | 3.24 | 371388.61 | 21971.91 | 6.83 |
| 2025-01-24 | 5.53 | 5.56 | 0.04 | 0.73 | 71042.70 | 3927.16 | 1.31 |
| 2025-01-23 | 5.58 | 5.52 | -0.01 | -0.18 | 78185.78 | 4398.28 | 1.44 |
| 2025-01-22 | 5.70 | 5.53 | -0.16 | -2.81 | 64611.00 | 3604.13 | 1.19 |
| 2025-01-21 | 5.66 | 5.69 | 0.04 | 0.71 | 73861.00 | 4176.42 | 1.36 |
日K线
周K线
月K线
