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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.85 | 5.92 | 5.76 | 5.80 | -1.53% | 0.62 | 1.68% |
| 2025-11-18 | 5.84 | 5.89 | 5.78 | 5.89 | +0.68% | 0.77 | 2.08% |
| 2025-11-17 | 5.71 | 5.85 | 5.69 | 5.85 | +2.27% | 0.66 | 1.79% |
| 2025-11-14 | 5.75 | 5.81 | 5.72 | 5.72 | -0.87% | 0.53 | 1.45% |
| 2025-11-13 | 5.68 | 5.77 | 5.62 | 5.77 | +1.58% | 0.49 | 1.36% |
| 2025-11-12 | 5.74 | 5.76 | 5.63 | 5.68 | -1.05% | 0.42 | 1.16% |
| 2025-11-11 | 5.73 | 5.77 | 5.69 | 5.74 | +0.35% | 0.36 | 0.98% |
| 2025-11-10 | 5.67 | 5.73 | 5.62 | 5.72 | +0.88% | 0.39 | 1.09% |
| 2025-11-07 | 5.67 | 5.72 | 5.65 | 5.67 | -0.70% | 0.39 | 1.08% |
| 2025-11-06 | 5.76 | 5.76 | 5.63 | 5.71 | -0.35% | 0.48 | 1.32% |
| 2025-11-05 | 5.65 | 5.75 | 5.64 | 5.73 | +0.53% | 0.50 | 1.39% |
| 2025-11-04 | 5.68 | 5.71 | 5.61 | 5.70 | +0.35% | 0.52 | 1.44% |
| 2025-11-03 | 5.63 | 5.69 | 5.58 | 5.68 | +1.25% | 0.49 | 1.36% |
| 2025-10-31 | 5.47 | 5.62 | 5.45 | 5.61 | +3.12% | 0.64 | 1.81% |
| 2025-10-30 | 5.52 | 5.56 | 5.44 | 5.44 | -1.98% | 0.39 | 1.11% |
| 2025-10-29 | 5.61 | 5.62 | 5.50 | 5.55 | -1.07% | 0.48 | 1.35% |
| 2025-10-28 | 5.57 | 5.62 | 5.50 | 5.61 | +0.72% | 0.45 | 1.26% |
| 2025-10-27 | 5.55 | 5.59 | 5.48 | 5.57 | +0.18% | 0.50 | 1.44% |
| 2025-10-24 | 5.62 | 5.65 | 5.55 | 5.56 | -0.89% | 0.40 | 1.12% |
| 2025-10-23 | 5.55 | 5.61 | 5.52 | 5.61 | +0.90% | 0.42 | 1.20% |