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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.96 | 4.99 | 4.88 | 4.93 | -0.80% | 0.35 | 1.12% |
| 2026-04-20 | 4.92 | 4.99 | 4.89 | 4.97 | +0.40% | 0.27 | 0.87% |
| 2026-04-17 | 5.07 | 5.08 | 4.89 | 4.95 | -2.17% | 0.41 | 1.32% |
| 2026-04-16 | 4.95 | 5.08 | 4.94 | 5.06 | +2.22% | 0.37 | 1.18% |
| 2026-04-15 | 4.99 | 5.00 | 4.92 | 4.95 | -0.40% | 0.39 | 1.23% |
| 2026-04-14 | 4.99 | 5.02 | 4.88 | 4.97 | +0.40% | 0.35 | 1.11% |
| 2026-04-13 | 4.95 | 4.96 | 4.90 | 4.95 | 0.00% | 0.29 | 0.94% |
| 2026-04-10 | 4.93 | 5.03 | 4.92 | 4.95 | +1.64% | 0.41 | 1.29% |
| 2026-04-09 | 5.00 | 5.00 | 4.86 | 4.87 | -3.18% | 0.39 | 1.25% |
| 2026-04-08 | 4.90 | 5.04 | 4.88 | 5.03 | +4.36% | 0.37 | 1.17% |
| 2026-04-07 | 4.70 | 4.83 | 4.68 | 4.82 | +2.55% | 0.32 | 1.04% |
| 2026-04-03 | 4.89 | 4.90 | 4.68 | 4.70 | -3.29% | 0.35 | 1.16% |
| 2026-04-02 | 4.97 | 5.00 | 4.80 | 4.86 | -2.61% | 0.39 | 1.24% |
| 2026-04-01 | 5.02 | 5.02 | 4.91 | 4.99 | +1.84% | 0.44 | 1.39% |
| 2026-03-31 | 5.01 | 5.06 | 4.89 | 4.90 | -1.80% | 0.39 | 1.25% |
| 2026-03-30 | 4.94 | 5.00 | 4.85 | 4.99 | +0.40% | 0.45 | 1.45% |
| 2026-03-27 | 4.83 | 4.99 | 4.80 | 4.97 | +1.64% | 0.37 | 1.19% |
| 2026-03-26 | 4.98 | 5.08 | 4.86 | 4.89 | -2.78% | 0.44 | 1.41% |
| 2026-03-25 | 4.93 | 5.10 | 4.93 | 5.03 | +2.03% | 0.45 | 1.42% |
| 2026-03-24 | 4.83 | 4.94 | 4.75 | 4.93 | +4.67% | 0.75 | 2.43% |