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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.40 | 5.55 | 5.39 | 5.51 | +2.04% | 0.57 | 1.64% |
| 2025-05-23 | 5.53 | 5.59 | 5.40 | 5.40 | -2.70% | 0.61 | 1.75% |
| 2025-05-22 | 5.58 | 5.72 | 5.52 | 5.55 | -0.72% | 0.74 | 2.09% |
| 2025-05-21 | 5.64 | 5.65 | 5.47 | 5.59 | -0.89% | 0.68 | 1.95% |
| 2025-05-20 | 5.64 | 5.71 | 5.59 | 5.64 | 0.00% | 1.09 | 3.06% |
| 2025-05-19 | 5.49 | 5.76 | 5.45 | 5.64 | +3.30% | 1.16 | 3.25% |
| 2025-05-16 | 5.46 | 5.55 | 5.43 | 5.46 | -0.73% | 0.49 | 1.41% |
| 2025-05-15 | 5.57 | 5.62 | 5.46 | 5.50 | -2.14% | 0.63 | 1.79% |
| 2025-05-14 | 5.62 | 5.67 | 5.50 | 5.62 | -0.71% | 0.92 | 2.59% |
| 2025-05-13 | 5.60 | 5.73 | 5.51 | 5.66 | +1.98% | 0.98 | 2.77% |
| 2025-05-12 | 5.52 | 5.57 | 5.48 | 5.55 | +1.28% | 0.46 | 1.32% |
| 2025-05-09 | 5.60 | 5.60 | 5.45 | 5.48 | -2.14% | 0.55 | 1.57% |
| 2025-05-08 | 5.53 | 5.62 | 5.44 | 5.60 | +1.82% | 0.56 | 1.58% |
| 2025-05-07 | 5.60 | 5.69 | 5.45 | 5.50 | -0.90% | 0.63 | 1.80% |
| 2025-05-06 | 5.40 | 5.57 | 5.37 | 5.55 | +4.72% | 0.78 | 2.22% |