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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.52 | 5.64 | 5.49 | 5.56 | +0.18% | 0.41 | 1.16% |
| 2025-10-21 | 5.42 | 5.55 | 5.38 | 5.55 | +2.40% | 0.49 | 1.41% |
| 2025-10-20 | 5.34 | 5.42 | 5.34 | 5.42 | +1.88% | 0.31 | 0.91% |
| 2025-10-17 | 5.44 | 5.49 | 5.31 | 5.32 | -2.39% | 0.32 | 0.94% |
| 2025-10-16 | 5.51 | 5.56 | 5.42 | 5.45 | -0.73% | 0.38 | 1.09% |
| 2025-10-15 | 5.46 | 5.53 | 5.38 | 5.49 | +1.29% | 0.36 | 1.03% |
| 2025-10-14 | 5.49 | 5.58 | 5.40 | 5.42 | -0.91% | 0.47 | 1.35% |
| 2025-10-13 | 5.33 | 5.47 | 5.22 | 5.47 | -0.91% | 0.47 | 1.38% |
| 2025-10-10 | 5.51 | 5.57 | 5.47 | 5.52 | 0.00% | 0.36 | 1.03% |
| 2025-10-09 | 5.61 | 5.62 | 5.50 | 5.52 | -1.60% | 0.52 | 1.50% |
| 2025-09-30 | 5.61 | 5.70 | 5.60 | 5.61 | +0.18% | 0.44 | 1.23% |
| 2025-09-29 | 5.58 | 5.64 | 5.47 | 5.60 | 0.00% | 0.41 | 1.16% |
| 2025-09-26 | 5.61 | 5.68 | 5.55 | 5.60 | -0.71% | 0.40 | 1.11% |
| 2025-09-25 | 5.69 | 5.76 | 5.58 | 5.64 | -0.53% | 0.46 | 1.27% |
| 2025-09-24 | 5.57 | 5.69 | 5.53 | 5.67 | +1.43% | 0.46 | 1.30% |
| 2025-09-23 | 5.75 | 5.75 | 5.50 | 5.59 | -2.44% | 0.61 | 1.73% |
| 2025-09-22 | 5.78 | 5.81 | 5.67 | 5.73 | -2.55% | 0.66 | 1.81% |
| 2025-09-19 | 5.81 | 5.92 | 5.72 | 5.88 | +0.68% | 0.86 | 2.35% |
| 2025-09-18 | 5.94 | 6.02 | 5.77 | 5.84 | -2.18% | 0.88 | 2.36% |
| 2025-09-17 | 6.03 | 6.04 | 5.95 | 5.97 | -0.99% | 0.51 | 1.35% |