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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.19 | 6.20 | 6.09 | 6.13 | -0.81% | 0.74 | 1.91% |
| 2025-07-21 | 6.21 | 6.25 | 6.17 | 6.18 | -1.28% | 0.89 | 2.26% |
| 2025-07-18 | 6.15 | 6.35 | 6.13 | 6.26 | +1.62% | 1.37 | 3.45% |
| 2025-07-17 | 6.14 | 6.18 | 6.11 | 6.16 | 0.00% | 0.62 | 1.60% |
| 2025-07-16 | 6.12 | 6.24 | 6.07 | 6.16 | +0.65% | 0.89 | 2.29% |
| 2025-07-15 | 6.20 | 6.23 | 6.00 | 6.12 | -0.65% | 0.97 | 2.53% |
| 2025-07-14 | 6.29 | 6.31 | 6.11 | 6.16 | -1.12% | 0.98 | 2.51% |
| 2025-07-11 | 6.29 | 6.32 | 6.14 | 6.23 | -0.95% | 1.73 | 4.39% |
| 2025-07-10 | 6.09 | 6.66 | 6.09 | 6.29 | +3.11% | 3.05 | 7.55% |
| 2025-07-09 | 6.07 | 6.20 | 6.03 | 6.10 | +1.16% | 1.17 | 3.02% |
| 2025-07-08 | 5.93 | 6.05 | 5.90 | 6.03 | +1.69% | 0.82 | 2.15% |
| 2025-07-07 | 5.92 | 5.96 | 5.89 | 5.93 | +0.17% | 0.44 | 1.18% |
| 2025-07-04 | 5.95 | 6.01 | 5.86 | 5.92 | -0.84% | 0.68 | 1.80% |
| 2025-07-03 | 5.90 | 6.03 | 5.90 | 5.97 | +0.17% | 0.64 | 1.70% |
| 2025-07-02 | 6.00 | 6.03 | 5.91 | 5.96 | -1.32% | 0.97 | 2.57% |
| 2025-07-01 | 6.07 | 6.29 | 6.03 | 6.04 | -0.49% | 1.50 | 3.87% |
| 2025-06-30 | 6.02 | 6.10 | 5.98 | 6.07 | +0.83% | 0.84 | 2.19% |
| 2025-06-27 | 5.99 | 6.09 | 5.98 | 6.02 | +0.17% | 0.87 | 2.27% |
| 2025-06-26 | 6.02 | 6.13 | 5.97 | 6.01 | -0.33% | 1.08 | 2.81% |
| 2025-06-25 | 6.00 | 6.10 | 5.93 | 6.03 | +0.50% | 1.23 | 3.24% |