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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.00 | 5.00 | 4.68 | 4.71 | -7.47% | 0.67 | 2.19% |
| 2026-03-20 | 5.34 | 5.35 | 5.08 | 5.09 | -3.96% | 0.53 | 1.63% |
| 2026-03-19 | 5.38 | 5.42 | 5.27 | 5.30 | -2.39% | 0.38 | 1.12% |
| 2026-03-18 | 5.30 | 5.43 | 5.26 | 5.43 | +2.84% | 0.40 | 1.19% |
| 2026-03-17 | 5.40 | 5.42 | 5.27 | 5.28 | -1.86% | 0.32 | 0.94% |
| 2026-03-16 | 5.35 | 5.39 | 5.31 | 5.38 | +0.94% | 0.35 | 1.03% |
| 2026-03-13 | 5.36 | 5.42 | 5.32 | 5.33 | -0.93% | 0.34 | 1.01% |
| 2026-03-12 | 5.47 | 5.50 | 5.37 | 5.38 | -1.47% | 0.41 | 1.18% |
| 2026-03-11 | 5.52 | 5.55 | 5.44 | 5.46 | -0.91% | 0.39 | 1.12% |
| 2026-03-10 | 5.48 | 5.57 | 5.46 | 5.51 | +1.29% | 0.48 | 1.37% |
| 2026-03-09 | 5.34 | 5.46 | 5.31 | 5.44 | +0.37% | 0.60 | 1.77% |
| 2026-03-06 | 5.36 | 5.45 | 5.30 | 5.42 | +0.18% | 0.59 | 1.72% |
| 2026-03-05 | 5.35 | 5.50 | 5.30 | 5.41 | +4.44% | 0.97 | 2.84% |
| 2026-03-04 | 5.16 | 5.25 | 5.11 | 5.18 | -1.15% | 0.61 | 1.86% |
| 2026-03-03 | 5.55 | 5.56 | 5.22 | 5.24 | -4.90% | 0.87 | 2.55% |
| 2026-03-02 | 5.72 | 5.75 | 5.48 | 5.51 | -5.97% | 1.08 | 3.05% |
| 2026-02-27 | 5.75 | 5.93 | 5.72 | 5.86 | +1.74% | 0.81 | 2.19% |
| 2026-02-26 | 5.90 | 5.90 | 5.73 | 5.76 | -1.87% | 0.61 | 1.65% |
| 2026-02-25 | 5.86 | 5.95 | 5.84 | 5.87 | +0.17% | 0.64 | 1.71% |
| 2026-02-24 | 5.89 | 5.95 | 5.82 | 5.86 | +0.17% | 0.56 | 1.51% |