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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.79 | 6.14 | 5.75 | 6.00 | +5.08% | 1.90 | 5.03% |
| 2025-06-23 | 5.45 | 5.81 | 5.38 | 5.71 | +4.39% | 0.85 | 2.38% |
| 2025-06-20 | 5.59 | 5.62 | 5.45 | 5.47 | -2.32% | 0.64 | 1.84% |
| 2025-06-19 | 5.68 | 5.74 | 5.55 | 5.60 | -2.10% | 0.80 | 2.25% |
| 2025-06-18 | 5.79 | 5.80 | 5.67 | 5.72 | -1.72% | 0.85 | 2.36% |
| 2025-06-17 | 5.90 | 6.02 | 5.78 | 5.82 | -1.02% | 1.30 | 3.49% |
| 2025-06-16 | 5.76 | 6.02 | 5.74 | 5.88 | +0.86% | 1.43 | 3.85% |
| 2025-06-13 | 6.03 | 6.12 | 5.80 | 5.83 | -4.89% | 2.43 | 6.49% |
| 2025-06-12 | 5.78 | 6.46 | 5.75 | 6.13 | +5.51% | 3.51 | 9.03% |
| 2025-06-11 | 5.75 | 5.88 | 5.73 | 5.81 | +1.57% | 0.91 | 2.47% |
| 2025-06-10 | 5.79 | 5.84 | 5.62 | 5.72 | -1.72% | 0.83 | 2.29% |
| 2025-06-09 | 5.66 | 5.84 | 5.63 | 5.82 | +3.93% | 1.13 | 3.09% |
| 2025-06-06 | 5.64 | 5.68 | 5.56 | 5.60 | -1.23% | 0.52 | 1.47% |
| 2025-06-05 | 5.71 | 5.74 | 5.60 | 5.67 | 0.00% | 0.73 | 2.02% |
| 2025-06-04 | 5.56 | 5.72 | 5.53 | 5.67 | +1.98% | 0.80 | 2.23% |
| 2025-06-03 | 5.47 | 5.68 | 5.42 | 5.56 | +1.46% | 0.72 | 2.04% |
| 2025-05-30 | 5.57 | 5.58 | 5.45 | 5.48 | -1.79% | 0.51 | 1.47% |
| 2025-05-29 | 5.39 | 5.58 | 5.38 | 5.58 | +3.33% | 0.68 | 1.93% |
| 2025-05-28 | 5.48 | 5.54 | 5.35 | 5.40 | -2.00% | 0.52 | 1.52% |
| 2025-05-27 | 5.48 | 5.52 | 5.43 | 5.51 | 0.00% | 0.46 | 1.33% |