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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.99 | 6.03 | 5.91 | 6.03 | +1.17% | 0.77 | 2.02% |
| 2025-09-15 | 5.92 | 5.99 | 5.86 | 5.96 | +0.51% | 0.62 | 1.66% |
| 2025-09-12 | 6.06 | 6.08 | 5.92 | 5.93 | -2.15% | 0.82 | 2.16% |
| 2025-09-11 | 5.94 | 6.07 | 5.83 | 6.06 | +1.34% | 0.86 | 2.28% |
| 2025-09-10 | 5.89 | 6.01 | 5.84 | 5.98 | +0.50% | 0.75 | 1.98% |
| 2025-09-09 | 6.00 | 6.15 | 5.91 | 5.95 | -0.34% | 1.41 | 3.68% |
| 2025-09-08 | 5.94 | 5.97 | 5.88 | 5.97 | +0.34% | 0.59 | 1.56% |
| 2025-09-05 | 5.84 | 5.95 | 5.72 | 5.95 | +2.41% | 0.67 | 1.80% |
| 2025-09-04 | 5.83 | 5.92 | 5.72 | 5.81 | +0.17% | 0.79 | 2.14% |
| 2025-09-03 | 5.96 | 6.00 | 5.75 | 5.80 | -2.68% | 0.76 | 2.05% |
| 2025-09-02 | 6.11 | 6.11 | 5.86 | 5.96 | -2.46% | 1.01 | 2.69% |
| 2025-09-01 | 6.09 | 6.16 | 6.03 | 6.11 | +0.49% | 0.94 | 2.45% |
| 2025-08-29 | 6.30 | 6.31 | 6.06 | 6.08 | -3.65% | 1.30 | 3.34% |
| 2025-08-28 | 6.41 | 6.42 | 6.08 | 6.31 | -0.63% | 1.49 | 3.75% |
| 2025-08-27 | 6.54 | 6.74 | 6.31 | 6.35 | -2.91% | 1.74 | 4.22% |
| 2025-08-26 | 6.58 | 6.64 | 6.48 | 6.54 | -0.76% | 1.26 | 3.04% |
| 2025-08-25 | 6.59 | 6.66 | 6.49 | 6.59 | +0.61% | 2.05 | 4.94% |
| 2025-08-22 | 6.56 | 6.90 | 6.47 | 6.55 | +2.34% | 2.64 | 6.31% |
| 2025-08-21 | 6.38 | 6.46 | 6.35 | 6.40 | 0.00% | 0.91 | 2.24% |
| 2025-08-20 | 6.35 | 6.40 | 6.28 | 6.40 | +0.63% | 0.85 | 2.12% |