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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.26 | 5.09 | 5.23 | +0.19% | 0.49 | 1.49% |
| 2025-12-16 | 5.20 | 5.32 | 5.19 | 5.22 | +0.19% | 0.50 | 1.49% |
| 2025-12-15 | 5.21 | 5.30 | 5.18 | 5.21 | -0.76% | 0.40 | 1.22% |
| 2025-12-12 | 5.28 | 5.35 | 5.25 | 5.25 | -0.57% | 0.53 | 1.59% |
| 2025-12-11 | 5.53 | 5.54 | 5.28 | 5.28 | -5.71% | 1.07 | 3.14% |
| 2025-12-10 | 5.50 | 5.72 | 5.38 | 5.60 | +1.45% | 1.20 | 3.41% |
| 2025-12-09 | 5.57 | 5.62 | 5.51 | 5.52 | -1.08% | 0.40 | 1.13% |
| 2025-12-08 | 5.55 | 5.67 | 5.55 | 5.58 | +0.72% | 0.51 | 1.42% |
| 2025-12-05 | 5.51 | 5.57 | 5.43 | 5.54 | +0.54% | 0.48 | 1.39% |
| 2025-12-04 | 5.67 | 5.69 | 5.47 | 5.51 | -2.82% | 0.62 | 1.78% |
| 2025-12-03 | 5.84 | 5.88 | 5.65 | 5.67 | -3.41% | 0.63 | 1.74% |
| 2025-12-02 | 5.83 | 5.89 | 5.79 | 5.87 | 0.00% | 0.67 | 1.81% |
| 2025-12-01 | 5.89 | 5.92 | 5.83 | 5.87 | -1.01% | 0.76 | 2.05% |
| 2025-11-28 | 5.78 | 6.04 | 5.75 | 5.93 | +2.77% | 1.26 | 3.38% |
| 2025-11-27 | 5.83 | 5.86 | 5.75 | 5.77 | -1.37% | 0.64 | 1.75% |
| 2025-11-26 | 5.93 | 5.98 | 5.80 | 5.85 | -1.85% | 1.04 | 2.78% |
| 2025-11-25 | 5.84 | 6.08 | 5.80 | 5.96 | +2.58% | 1.60 | 4.22% |
| 2025-11-24 | 5.59 | 5.83 | 5.57 | 5.81 | +4.50% | 0.91 | 2.51% |
| 2025-11-21 | 5.67 | 5.79 | 5.53 | 5.56 | -2.97% | 0.77 | 2.16% |
| 2025-11-20 | 5.79 | 5.80 | 5.68 | 5.73 | -1.21% | 0.55 | 1.51% |