通程控股
sz000419 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.14
涨跌幅
-1.15%
成交量
5,369,100 股
成交额
27,832,302 元
换手率
0.99%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.17 | 5.14 | 5.26 | 5.13 | -1.15% | 5,369,100 | 27,832,302 | 0.99 |
| 2026-10-13 | 5.12 | 5.20 | 5.23 | 5.06 | +1.17% | 5,864,000 | 30,230,100 | 1.08 |
| 2026-10-12 | 5.19 | 5.14 | 5.26 | 5.13 | -1.34% | 5,930,300 | 30,700,716 | 1.09 |
| 2026-10-09 | 5.06 | 5.21 | 5.23 | 5.04 | +2.36% | 7,780,700 | 40,035,920 | 1.43 |
| 2026-10-08 | 5.10 | 5.09 | 5.18 | 5.05 | -0.20% | 5,474,000 | 27,976,198 | 1.01 |
| 2026-09-30 | 5.06 | 5.10 | 5.13 | 5.00 | +0.79% | 4,943,900 | 25,085,104 | 0.91 |
| 2026-09-29 | 4.97 | 5.06 | 5.08 | 4.97 | +1.00% | 4,225,800 | 21,320,960 | 0.78 |
| 2026-09-28 | 4.96 | 5.01 | 5.04 | 4.95 | +0.40% | 4,305,800 | 21,469,278 | 0.79 |
| 2026-09-24 | 4.98 | 4.99 | 5.05 | 4.96 | -0.20% | 3,183,400 | 15,915,620 | 0.59 |
| 2026-09-23 | 5.05 | 5.00 | 5.07 | 5.00 | -1.38% | 4,803,500 | 24,131,994 | 0.88 |
| 2026-09-22 | 5.07 | 5.07 | 5.13 | 4.98 | -0.39% | 5,731,100 | 28,941,480 | 1.05 |
| 2026-09-21 | 4.97 | 5.09 | 5.10 | 4.96 | +2.21% | 5,057,000 | 25,551,342 | 0.93 |
| 2026-09-18 | 4.97 | 4.98 | 5.06 | 4.94 | +0.00% | 5,775,800 | 28,917,354 | 1.06 |
| 2026-09-17 | 4.95 | 4.98 | 4.99 | 4.87 | +0.20% | 5,419,800 | 26,775,080 | 1.00 |
| 2026-09-16 | 4.93 | 4.97 | 5.01 | 4.87 | -0.20% | 4,477,700 | 22,195,788 | 0.82 |
| 2026-09-15 | 5.18 | 4.98 | 5.18 | 4.96 | -4.05% | 7,804,000 | 39,176,800 | 1.44 |
| 2026-09-14 | 5.15 | 5.19 | 5.24 | 5.07 | +0.97% | 8,233,900 | 42,549,628 | 1.51 |
| 2026-09-11 | 5.24 | 5.14 | 5.30 | 5.06 | -2.28% | 9,994,200 | 51,300,996 | 1.84 |
| 2026-09-10 | 5.33 | 5.26 | 5.36 | 5.23 | -1.31% | 7,219,600 | 38,091,132 | 1.33 |
| 2026-09-09 | 5.29 | 5.33 | 5.36 | 5.20 | +0.57% | 9,765,500 | 51,727,316 | 1.80 |
| 2026-09-08 | 5.22 | 5.30 | 5.32 | 5.22 | +1.15% | 10,044,700 | 53,034,728 | 1.85 |
| 2026-09-07 | 5.13 | 5.24 | 5.25 | 5.09 | +1.95% | 9,477,700 | 49,268,276 | 1.74 |
| 2026-09-04 | 5.06 | 5.14 | 5.16 | 5.00 | +2.19% | 7,946,600 | 40,562,524 | 1.46 |
| 2026-09-03 | 5.10 | 5.03 | 5.16 | 5.03 | -1.37% | 7,593,300 | 38,595,344 | 1.40 |
| 2026-09-02 | 5.12 | 5.10 | 5.12 | 5.03 | -0.58% | 6,279,700 | 31,890,172 | 1.16 |
| 2026-09-01 | 5.02 | 5.13 | 5.14 | 5.01 | +2.40% | 8,334,300 | 42,543,032 | 1.53 |
| 2026-08-31 | 5.05 | 5.01 | 5.08 | 4.99 | -0.99% | 7,912,400 | 39,726,344 | 1.46 |
| 2026-08-28 | 4.97 | 5.06 | 5.07 | 4.94 | +2.02% | 6,817,100 | 34,207,852 | 1.25 |
| 2026-08-27 | 4.99 | 4.96 | 5.03 | 4.95 | -1.00% | 5,098,200 | 25,378,462 | 0.94 |
| 2026-08-26 | 4.94 | 5.01 | 5.05 | 4.94 | +0.80% | 6,801,400 | 34,054,776 | 1.25 |
需要全历史数据与程序化访问？
查看 通程控股 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000419 获取全部历史日线。