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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.90 | 5.93 | 5.83 | 5.85 | -0.51% | 0.60 | 1.63% |
| 2026-02-12 | 5.99 | 5.99 | 5.80 | 5.88 | -1.18% | 0.76 | 2.05% |
| 2026-02-11 | 6.06 | 6.07 | 5.93 | 5.95 | -2.78% | 0.99 | 2.62% |
| 2026-02-10 | 5.90 | 6.13 | 5.86 | 6.12 | +3.73% | 1.53 | 3.99% |
| 2026-02-09 | 5.82 | 5.91 | 5.75 | 5.90 | +2.61% | 0.92 | 2.49% |
| 2026-02-06 | 5.62 | 5.85 | 5.58 | 5.75 | +1.77% | 0.89 | 2.46% |
| 2026-02-05 | 5.66 | 5.76 | 5.64 | 5.65 | -0.88% | 0.57 | 1.59% |
| 2026-02-04 | 5.67 | 5.71 | 5.60 | 5.70 | +0.35% | 0.64 | 1.78% |
| 2026-02-03 | 5.63 | 5.68 | 5.58 | 5.68 | +2.53% | 0.49 | 1.37% |
| 2026-02-02 | 5.53 | 5.69 | 5.50 | 5.54 | -0.36% | 0.77 | 2.18% |
| 2026-01-30 | 5.64 | 5.68 | 5.53 | 5.56 | -2.11% | 0.67 | 1.88% |
| 2026-01-29 | 5.52 | 5.77 | 5.45 | 5.68 | +2.16% | 1.12 | 3.11% |
| 2026-01-28 | 5.65 | 5.73 | 5.55 | 5.56 | -2.11% | 0.64 | 1.78% |
| 2026-01-27 | 5.66 | 5.80 | 5.57 | 5.68 | -0.35% | 0.81 | 2.27% |
| 2026-01-26 | 5.80 | 5.82 | 5.63 | 5.70 | -0.87% | 0.84 | 2.33% |
| 2026-01-23 | 5.70 | 5.78 | 5.69 | 5.75 | +0.70% | 0.77 | 2.12% |
| 2026-01-22 | 5.66 | 5.72 | 5.60 | 5.71 | +1.42% | 0.68 | 1.89% |
| 2026-01-21 | 5.60 | 5.67 | 5.54 | 5.63 | 0.00% | 0.79 | 2.23% |
| 2026-01-20 | 5.61 | 5.67 | 5.56 | 5.63 | +0.18% | 0.83 | 2.34% |
| 2026-01-19 | 5.65 | 5.70 | 5.58 | 5.62 | -1.06% | 0.97 | 2.72% |