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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.89 | 5.93 | 5.63 | 5.68 | -3.40% | 1.14 | 3.16% |
| 2026-01-15 | 6.05 | 6.08 | 5.81 | 5.88 | -4.08% | 1.65 | 4.40% |
| 2026-01-14 | 5.99 | 6.31 | 5.92 | 6.13 | +0.82% | 2.88 | 7.39% |
| 2026-01-13 | 5.91 | 6.45 | 5.81 | 6.08 | +3.58% | 4.09 | 10.51% |
| 2026-01-12 | 5.55 | 5.91 | 5.54 | 5.87 | +5.96% | 1.81 | 4.97% |
| 2026-01-09 | 5.41 | 5.54 | 5.39 | 5.54 | +2.21% | 0.91 | 2.62% |
| 2026-01-08 | 5.29 | 5.48 | 5.27 | 5.42 | +2.07% | 0.78 | 2.30% |
| 2026-01-07 | 5.42 | 5.42 | 5.28 | 5.31 | -2.39% | 0.55 | 1.63% |
| 2026-01-06 | 5.40 | 5.44 | 5.36 | 5.44 | +0.74% | 0.54 | 1.57% |
| 2026-01-05 | 5.21 | 5.40 | 5.21 | 5.40 | +0.75% | 0.67 | 1.99% |
| 2025-12-31 | 5.34 | 5.47 | 5.30 | 5.36 | +2.10% | 0.91 | 2.66% |
| 2025-12-30 | 5.22 | 5.30 | 5.20 | 5.25 | 0.00% | 0.30 | 0.91% |
| 2025-12-29 | 5.25 | 5.28 | 5.21 | 5.25 | -0.19% | 0.28 | 0.83% |
| 2025-12-26 | 5.30 | 5.34 | 5.25 | 5.26 | -1.13% | 0.39 | 1.15% |
| 2025-12-25 | 5.28 | 5.33 | 5.26 | 5.32 | +0.38% | 0.32 | 0.95% |
| 2025-12-24 | 5.25 | 5.32 | 5.24 | 5.30 | +0.76% | 0.28 | 0.84% |
| 2025-12-23 | 5.38 | 5.40 | 5.25 | 5.26 | -2.41% | 0.52 | 1.56% |
| 2025-12-22 | 5.48 | 5.48 | 5.37 | 5.39 | -1.64% | 0.53 | 1.56% |
| 2025-12-19 | 5.31 | 5.60 | 5.25 | 5.48 | +3.79% | 0.91 | 2.65% |
| 2025-12-18 | 5.18 | 5.41 | 5.16 | 5.28 | +0.96% | 0.59 | 1.74% |