全通教育 sz.300359
4.42
+2.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.33 | 4.46 | 4.24 | 4.42 | +2.55% | 0.50 | 1.82% |
| 2026-05-21 | 4.52 | 4.57 | 4.30 | 4.31 | -3.79% | 0.61 | 2.16% |
| 2026-05-20 | 4.65 | 4.66 | 4.46 | 4.48 | -4.27% | 0.61 | 2.13% |
| 2026-05-19 | 4.69 | 4.76 | 4.61 | 4.68 | +0.65% | 0.53 | 1.79% |
| 2026-05-18 | 4.58 | 4.65 | 4.54 | 4.65 | +1.31% | 0.58 | 1.98% |
| 2026-05-15 | 4.71 | 4.72 | 4.55 | 4.59 | -1.92% | 0.52 | 1.77% |
| 2026-05-14 | 4.83 | 4.87 | 4.64 | 4.68 | -3.11% | 0.64 | 2.14% |
| 2026-05-13 | 4.83 | 4.91 | 4.78 | 4.83 | 0.00% | 0.43 | 1.40% |
| 2026-05-12 | 5.00 | 5.00 | 4.81 | 4.83 | -3.59% | 0.49 | 1.57% |
| 2026-05-11 | 5.05 | 5.06 | 4.94 | 5.01 | -0.40% | 0.48 | 1.52% |
| 2026-05-08 | 4.98 | 5.05 | 4.94 | 5.03 | +1.21% | 0.47 | 1.49% |
| 2026-05-07 | 4.96 | 5.03 | 4.95 | 4.97 | +0.20% | 0.54 | 1.70% |
| 2026-05-06 | 5.01 | 5.05 | 4.94 | 4.96 | -0.80% | 0.48 | 1.52% |
| 2026-04-30 | 4.98 | 5.05 | 4.95 | 5.00 | +0.60% | 0.39 | 1.22% |
| 2026-04-29 | 4.82 | 5.04 | 4.76 | 4.97 | +2.90% | 0.63 | 2.01% |
| 2026-04-28 | 4.86 | 4.95 | 4.79 | 4.83 | -1.83% | 0.36 | 1.16% |
| 2026-04-27 | 4.84 | 4.93 | 4.72 | 4.92 | +1.65% | 0.32 | 1.05% |
| 2026-04-24 | 4.83 | 4.90 | 4.74 | 4.84 | -0.82% | 0.32 | 1.04% |
| 2026-04-23 | 4.90 | 4.97 | 4.85 | 4.88 | -0.41% | 0.34 | 1.09% |
| 2026-04-22 | 4.91 | 4.91 | 4.84 | 4.90 | -0.61% | 0.27 | 0.86% |