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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.34 | 6.40 | 6.26 | 6.36 | +0.32% | 1.03 | 2.56% |
| 2025-08-18 | 6.16 | 6.38 | 6.16 | 6.34 | +3.09% | 1.51 | 3.76% |
| 2025-08-15 | 6.06 | 6.20 | 6.05 | 6.15 | +1.32% | 0.68 | 1.74% |
| 2025-08-14 | 6.25 | 6.26 | 6.05 | 6.07 | -2.88% | 0.88 | 2.25% |
| 2025-08-13 | 6.26 | 6.28 | 6.20 | 6.25 | -0.32% | 0.77 | 1.94% |
| 2025-08-12 | 6.25 | 6.39 | 6.16 | 6.27 | -0.16% | 1.02 | 2.58% |
| 2025-08-11 | 6.21 | 6.28 | 6.19 | 6.28 | +0.80% | 0.74 | 1.86% |
| 2025-08-08 | 6.36 | 6.39 | 6.22 | 6.23 | -2.66% | 0.88 | 2.22% |
| 2025-08-07 | 6.38 | 6.44 | 6.34 | 6.40 | -1.08% | 1.06 | 2.63% |
| 2025-08-06 | 6.42 | 6.60 | 6.33 | 6.47 | +2.21% | 1.92 | 4.72% |
| 2025-08-05 | 6.33 | 6.37 | 6.28 | 6.33 | -0.16% | 0.64 | 1.61% |
| 2025-08-04 | 6.30 | 6.34 | 6.22 | 6.34 | -0.16% | 0.91 | 2.29% |
| 2025-08-01 | 6.12 | 6.37 | 6.12 | 6.35 | +3.42% | 1.66 | 4.19% |
| 2025-07-31 | 6.18 | 6.32 | 6.13 | 6.14 | -1.29% | 1.13 | 2.87% |
| 2025-07-30 | 6.24 | 6.29 | 6.14 | 6.22 | -0.32% | 1.26 | 3.20% |
| 2025-07-29 | 6.41 | 6.57 | 6.13 | 6.24 | +0.48% | 1.95 | 4.89% |
| 2025-07-28 | 6.29 | 6.33 | 6.17 | 6.21 | -0.64% | 0.68 | 1.73% |
| 2025-07-25 | 6.15 | 6.29 | 6.12 | 6.25 | +1.79% | 1.09 | 2.77% |
| 2025-07-24 | 6.08 | 6.14 | 6.05 | 6.14 | +0.82% | 0.61 | 1.57% |
| 2025-07-23 | 6.13 | 6.17 | 6.07 | 6.09 | -0.65% | 0.72 | 1.86% |