全通教育(300359)股票行情
全通教育(300359)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 4.98 | 4.89 | -0.14 | -2.78% | 4.86 | 5.08 | 89001 | 4395.97 | 1.41% | 0.00 |
| 2026-03-25 | 4.93 | 5.03 | 0.10 | 2.03% | 4.93 | 5.10 | 89814 | 4511.15 | 1.42% | 0.00 |
| 2026-03-24 | 4.83 | 4.93 | 0.22 | 4.67% | 4.75 | 4.94 | 153995 | 7466.30 | 2.43% | 0.00 |
| 2026-03-23 | 5.00 | 4.71 | -0.38 | -7.47% | 4.68 | 5.00 | 138980 | 6737.21 | 2.19% | 0.00 |
| 2026-03-20 | 5.34 | 5.09 | -0.21 | -3.96% | 5.08 | 5.35 | 103099 | 5337.76 | 1.63% | 0.00 |
| 2026-03-19 | 5.38 | 5.30 | -0.13 | -2.39% | 5.27 | 5.42 | 71244 | 3803.11 | 1.12% | 0.00 |
| 2026-03-18 | 5.30 | 5.43 | 0.15 | 2.84% | 5.26 | 5.43 | 75108 | 4019.26 | 1.19% | 0.00 |
| 2026-03-17 | 5.40 | 5.28 | -0.10 | -1.86% | 5.27 | 5.42 | 59356 | 3176.01 | 0.94% | 0.00 |
| 2026-03-16 | 5.35 | 5.38 | 0.05 | 0.94% | 5.31 | 5.39 | 65406 | 3496.10 | 1.03% | 0.00 |
| 2026-03-13 | 5.36 | 5.33 | -0.05 | -0.93% | 5.32 | 5.42 | 63932 | 3433.11 | 1.01% | 0.00 |
| 2026-03-12 | 5.47 | 5.38 | -0.08 | -1.47% | 5.37 | 5.50 | 74809 | 4060.00 | 1.18% | 0.00 |
| 2026-03-11 | 5.52 | 5.46 | -0.05 | -0.91% | 5.44 | 5.55 | 70950 | 3892.12 | 1.12% | 0.00 |
| 2026-03-10 | 5.48 | 5.51 | 0.07 | 1.29% | 5.46 | 5.57 | 86840 | 4780.74 | 1.37% | 0.00 |
| 2026-03-09 | 5.34 | 5.44 | 0.02 | 0.37% | 5.31 | 5.46 | 112189 | 6037.12 | 1.77% | 0.00 |
| 2026-03-06 | 5.36 | 5.42 | 0.01 | 0.18% | 5.30 | 5.45 | 108847 | 5870.97 | 1.72% | 0.00 |
| 2026-03-05 | 5.35 | 5.41 | 0.23 | 4.44% | 5.30 | 5.50 | 179923 | 9713.95 | 2.84% | 0.00 |
| 2026-03-04 | 5.16 | 5.18 | -0.06 | -1.15% | 5.11 | 5.25 | 118019 | 6105.45 | 1.86% | 0.00 |
| 2026-03-03 | 5.55 | 5.24 | -0.27 | -4.90% | 5.22 | 5.56 | 161775 | 8687.00 | 2.55% | 0.00 |
| 2026-03-02 | 5.72 | 5.51 | -0.35 | -5.97% | 5.48 | 5.75 | 193468 | 10774.26 | 3.05% | 0.00 |
| 2026-02-27 | 5.75 | 5.86 | 0.10 | 1.74% | 5.72 | 5.93 | 138721 | 8078.40 | 2.19% | 80.00 |
| 2026-02-26 | 5.90 | 5.76 | -0.11 | -1.87% | 5.73 | 5.90 | 104458 | 6065.40 | 1.65% | 0.00 |
| 2026-02-25 | 5.86 | 5.87 | 0.01 | 0.17% | 5.84 | 5.95 | 108186 | 6376.88 | 1.71% | 0.00 |
| 2026-02-24 | 5.89 | 5.86 | 0.01 | 0.17% | 5.82 | 5.95 | 95764 | 5611.49 | 1.51% | 0.00 |
| 2026-02-13 | 5.90 | 5.85 | -0.03 | -0.51% | 5.83 | 5.93 | 102928 | 6041.70 | 1.63% | 0.00 |
| 2026-02-12 | 5.99 | 5.88 | -0.07 | -1.18% | 5.80 | 5.99 | 129991 | 7648.86 | 2.05% | 0.00 |
| 2026-02-11 | 6.06 | 5.95 | -0.17 | -2.78% | 5.93 | 6.07 | 165644 | 9907.46 | 2.62% | 0.00 |
| 2026-02-10 | 5.90 | 6.12 | 0.22 | 3.73% | 5.86 | 6.13 | 252496 | 15255.74 | 3.99% | 1.00 |
| 2026-02-09 | 5.82 | 5.90 | 0.15 | 2.61% | 5.75 | 5.91 | 157843 | 9249.58 | 2.49% | 0.00 |
| 2026-02-06 | 5.62 | 5.75 | 0.10 | 1.77% | 5.58 | 5.85 | 155580 | 8924.16 | 2.46% | 0.00 |
| 2026-02-05 | 5.66 | 5.65 | -0.05 | -0.88% | 5.64 | 5.76 | 100458 | 5724.08 | 1.59% | 0.00 |
| 2026-02-04 | 5.67 | 5.70 | 0.02 | 0.35% | 5.60 | 5.71 | 112512 | 6358.48 | 1.78% | 0.00 |
| 2026-02-03 | 5.63 | 5.68 | 0.14 | 2.53% | 5.58 | 5.68 | 86822 | 4895.98 | 1.37% | 0.00 |
| 2026-02-02 | 5.53 | 5.54 | -0.02 | -0.36% | 5.50 | 5.69 | 137777 | 7729.73 | 2.18% | 0.00 |
| 2026-01-30 | 5.64 | 5.56 | -0.12 | -2.11% | 5.53 | 5.68 | 119012 | 6652.13 | 1.88% | 0.00 |
| 2026-01-29 | 5.52 | 5.68 | 0.12 | 2.16% | 5.45 | 5.77 | 196705 | 11162.30 | 3.11% | 0.00 |
| 2026-01-28 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.73 | 112982 | 6362.93 | 1.78% | 0.00 |
| 2026-01-27 | 5.66 | 5.68 | -0.02 | -0.35% | 5.57 | 5.80 | 143489 | 8122.79 | 2.27% | 0.00 |
| 2026-01-26 | 5.80 | 5.70 | -0.05 | -0.87% | 5.63 | 5.82 | 147690 | 8418.90 | 2.33% | 0.00 |
| 2026-01-23 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.78 | 134551 | 7721.18 | 2.12% | 0.00 |
| 2026-01-22 | 5.66 | 5.71 | 0.08 | 1.42% | 5.60 | 5.72 | 119830 | 6802.94 | 1.89% | 0.00 |
| 2026-01-21 | 5.60 | 5.63 | 0.00 | 0.00% | 5.54 | 5.67 | 141184 | 7922.23 | 2.23% | 0.00 |
| 2026-01-20 | 5.61 | 5.63 | 0.01 | 0.18% | 5.56 | 5.67 | 148439 | 8327.04 | 2.34% | 0.00 |
| 2026-01-19 | 5.65 | 5.62 | -0.06 | -1.06% | 5.58 | 5.70 | 172292 | 9692.47 | 2.72% | 0.00 |
| 2026-01-16 | 5.89 | 5.68 | -0.20 | -3.40% | 5.63 | 5.93 | 199845 | 11423.57 | 3.16% | 0.00 |
| 2026-01-15 | 6.05 | 5.88 | -0.25 | -4.08% | 5.81 | 6.08 | 278896 | 16473.67 | 4.40% | 0.00 |
| 2026-01-14 | 5.99 | 6.13 | 0.05 | 0.82% | 5.92 | 6.31 | 468011 | 28753.06 | 7.39% | 0.00 |
| 2026-01-13 | 5.91 | 6.08 | 0.21 | 3.58% | 5.81 | 6.45 | 665602 | 40863.52 | 10.51% | 0.00 |
| 2026-01-12 | 5.55 | 5.87 | 0.33 | 5.96% | 5.54 | 5.91 | 314929 | 18112.50 | 4.97% | 0.00 |
| 2026-01-09 | 5.41 | 5.54 | 0.12 | 2.21% | 5.39 | 5.54 | 165625 | 9072.72 | 2.62% | 0.00 |
| 2026-01-08 | 5.29 | 5.42 | 0.11 | 2.07% | 5.27 | 5.48 | 145402 | 7833.33 | 2.30% | 0.00 |
| 2026-01-07 | 5.42 | 5.31 | -0.13 | -2.39% | 5.28 | 5.42 | 103302 | 5517.80 | 1.63% | 0.00 |
| 2026-01-06 | 5.40 | 5.44 | 0.04 | 0.74% | 5.36 | 5.44 | 99649 | 5382.54 | 1.57% | 0.00 |
| 2026-01-05 | 5.21 | 5.40 | 0.04 | 0.75% | 5.21 | 5.40 | 125882 | 6719.34 | 1.99% | 0.00 |
| 2025-12-31 | 5.34 | 5.36 | 0.11 | 2.10% | 5.30 | 5.47 | 168429 | 9083.09 | 2.66% | 0.00 |
| 2025-12-30 | 5.22 | 5.25 | 0.00 | 0.00% | 5.20 | 5.30 | 57372 | 3011.30 | 0.91% | 0.00 |
| 2025-12-29 | 5.25 | 5.25 | -0.01 | -0.19% | 5.21 | 5.28 | 52762 | 2768.42 | 0.83% | 0.00 |
| 2025-12-26 | 5.30 | 5.26 | -0.06 | -1.13% | 5.25 | 5.34 | 72868 | 3854.54 | 1.15% | 0.00 |
| 2025-12-25 | 5.28 | 5.32 | 0.02 | 0.38% | 5.26 | 5.33 | 60217 | 3189.02 | 0.95% | 3.00 |
| 2025-12-24 | 5.25 | 5.30 | 0.04 | 0.76% | 5.24 | 5.32 | 53070 | 2808.61 | 0.84% | 0.00 |
| 2025-12-23 | 5.38 | 5.26 | -0.13 | -2.41% | 5.25 | 5.40 | 98730 | 5224.48 | 1.56% | 0.00 |
| 2025-12-22 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.48 | 98699 | 5334.26 | 1.56% | 0.00 |
| 2025-12-19 | 5.31 | 5.48 | 0.20 | 3.79% | 5.25 | 5.60 | 168114 | 9145.63 | 2.65% | 0.00 |
| 2025-12-18 | 5.18 | 5.28 | 0.05 | 0.96% | 5.16 | 5.41 | 110340 | 5858.83 | 1.74% | 3.00 |
| 2025-12-17 | 5.21 | 5.23 | 0.01 | 0.19% | 5.09 | 5.26 | 94642 | 4900.00 | 1.49% | 0.00 |
| 2025-12-16 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.32 | 94393 | 4958.54 | 1.49% | 0.00 |
| 2025-12-15 | 5.21 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 77196 | 4041.67 | 1.22% | 0.00 |
| 2025-12-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.25 | 5.35 | 100434 | 5319.44 | 1.59% | 0.00 |
| 2025-12-11 | 5.53 | 5.28 | -0.32 | -5.71% | 5.28 | 5.54 | 198999 | 10685.07 | 3.14% | 0.00 |
| 2025-12-10 | 5.50 | 5.60 | 0.08 | 1.45% | 5.38 | 5.72 | 216125 | 11967.93 | 3.41% | 0.00 |
| 2025-12-09 | 5.57 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 71835 | 3998.14 | 1.13% | 0.00 |
| 2025-12-08 | 5.55 | 5.58 | 0.04 | 0.72% | 5.55 | 5.67 | 90191 | 5054.96 | 1.42% | 0.00 |
| 2025-12-05 | 5.51 | 5.54 | 0.03 | 0.54% | 5.43 | 5.57 | 87780 | 4820.87 | 1.39% | 0.00 |
| 2025-12-04 | 5.67 | 5.51 | -0.16 | -2.82% | 5.47 | 5.69 | 112456 | 6224.09 | 1.78% | 0.00 |
| 2025-12-03 | 5.84 | 5.67 | -0.20 | -3.41% | 5.65 | 5.88 | 110216 | 6296.43 | 1.74% | 0.00 |
| 2025-12-02 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.89 | 114644 | 6700.23 | 1.81% | 0.00 |
| 2025-12-01 | 5.89 | 5.87 | -0.06 | -1.01% | 5.83 | 5.92 | 129621 | 7616.23 | 2.05% | 4.00 |
| 2025-11-28 | 5.78 | 5.93 | 0.16 | 2.77% | 5.75 | 6.04 | 214320 | 12640.05 | 3.38% | 0.00 |
| 2025-11-27 | 5.83 | 5.77 | -0.08 | -1.37% | 5.75 | 5.86 | 110934 | 6430.94 | 1.75% | 0.00 |
| 2025-11-26 | 5.93 | 5.85 | -0.11 | -1.85% | 5.80 | 5.98 | 176189 | 10362.59 | 2.78% | 0.00 |
| 2025-11-25 | 5.84 | 5.96 | 0.15 | 2.58% | 5.80 | 6.08 | 267484 | 16013.78 | 4.22% | 18.00 |
深证大盘股票行情在线 K线走势图
全通教育(300359)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
