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 |
|---|
| 2025-08-01 | 6.12 | 6.35 | 0.21 | 3.42% | 6.12 | 6.37 | 265196 | 16631.83 | 4.19% | 0.00 |
| 2025-07-31 | 6.18 | 6.14 | -0.08 | -1.29% | 6.13 | 6.32 | 182049 | 11295.83 | 2.87% | 0.00 |
| 2025-07-30 | 6.24 | 6.22 | -0.02 | -0.32% | 6.14 | 6.29 | 202721 | 12574.41 | 3.20% | 0.00 |
| 2025-07-29 | 6.41 | 6.24 | 0.03 | 0.48% | 6.13 | 6.57 | 309852 | 19511.38 | 4.89% | 0.00 |
| 2025-07-28 | 6.29 | 6.21 | -0.04 | -0.64% | 6.17 | 6.33 | 109533 | 6805.72 | 1.73% | 0.00 |
| 2025-07-25 | 6.15 | 6.25 | 0.11 | 1.79% | 6.12 | 6.29 | 175304 | 10910.22 | 2.77% | 0.00 |
| 2025-07-24 | 6.08 | 6.14 | 0.05 | 0.82% | 6.05 | 6.14 | 99602 | 6081.41 | 1.57% | 0.00 |
| 2025-07-23 | 6.13 | 6.09 | -0.04 | -0.65% | 6.07 | 6.17 | 117768 | 7208.06 | 1.86% | 0.00 |
| 2025-07-22 | 6.19 | 6.13 | -0.05 | -0.81% | 6.09 | 6.20 | 121237 | 7422.51 | 1.91% | 0.00 |
| 2025-07-21 | 6.21 | 6.18 | -0.08 | -1.28% | 6.17 | 6.25 | 143368 | 8883.12 | 2.26% | 0.00 |
| 2025-07-18 | 6.15 | 6.26 | 0.10 | 1.62% | 6.13 | 6.35 | 218411 | 13676.37 | 3.45% | 0.00 |
| 2025-07-17 | 6.14 | 6.16 | 0.00 | 0.00% | 6.11 | 6.18 | 101278 | 6220.12 | 1.60% | 0.00 |
| 2025-07-16 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.24 | 145038 | 8915.59 | 2.29% | 0.00 |
| 2025-07-15 | 6.20 | 6.12 | -0.04 | -0.65% | 6.00 | 6.23 | 160355 | 9749.30 | 2.53% | 0.00 |
| 2025-07-14 | 6.29 | 6.16 | -0.07 | -1.12% | 6.11 | 6.31 | 159157 | 9826.20 | 2.51% | 0.00 |
| 2025-07-11 | 6.29 | 6.23 | -0.06 | -0.95% | 6.14 | 6.32 | 277950 | 17309.87 | 4.39% | 0.00 |
| 2025-07-10 | 6.09 | 6.29 | 0.19 | 3.11% | 6.09 | 6.66 | 478398 | 30489.01 | 7.55% | 5.00 |
| 2025-07-09 | 6.07 | 6.10 | 0.07 | 1.16% | 6.03 | 6.20 | 191310 | 11656.22 | 3.02% | 37.00 |
| 2025-07-08 | 5.93 | 6.03 | 0.10 | 1.69% | 5.90 | 6.05 | 136336 | 8159.37 | 2.15% | 0.00 |
| 2025-07-07 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.96 | 74870 | 4439.80 | 1.18% | 0.00 |
| 2025-07-04 | 5.95 | 5.92 | -0.05 | -0.84% | 5.86 | 6.01 | 114052 | 6760.86 | 1.80% | 0.00 |
| 2025-07-03 | 5.90 | 5.97 | 0.01 | 0.17% | 5.90 | 6.03 | 107373 | 6412.00 | 1.70% | 0.00 |
| 2025-07-02 | 6.00 | 5.96 | -0.08 | -1.32% | 5.91 | 6.03 | 162498 | 9675.45 | 2.57% | 0.00 |
| 2025-07-01 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.29 | 244966 | 15034.11 | 3.87% | 0.00 |
| 2025-06-30 | 6.02 | 6.07 | 0.05 | 0.83% | 5.98 | 6.10 | 138718 | 8389.83 | 2.19% | 0.00 |
| 2025-06-27 | 5.99 | 6.02 | 0.01 | 0.17% | 5.98 | 6.09 | 143671 | 8675.96 | 2.27% | 0.00 |
| 2025-06-26 | 6.02 | 6.01 | -0.02 | -0.33% | 5.97 | 6.13 | 178209 | 10770.51 | 2.81% | 0.00 |
| 2025-06-25 | 6.00 | 6.03 | 0.03 | 0.50% | 5.93 | 6.10 | 204880 | 12298.88 | 3.24% | 0.00 |
| 2025-06-24 | 5.79 | 6.00 | 0.29 | 5.08% | 5.75 | 6.14 | 318380 | 19019.83 | 5.03% | 0.00 |
| 2025-06-23 | 5.45 | 5.71 | 0.24 | 4.39% | 5.38 | 5.81 | 150754 | 8453.53 | 2.38% | 10.00 |
| 2025-06-20 | 5.59 | 5.47 | -0.13 | -2.32% | 5.45 | 5.62 | 116757 | 6431.44 | 1.84% | 0.00 |
| 2025-06-19 | 5.68 | 5.60 | -0.12 | -2.10% | 5.55 | 5.74 | 142642 | 8021.89 | 2.25% | 0.00 |
| 2025-06-18 | 5.79 | 5.72 | -0.10 | -1.72% | 5.67 | 5.80 | 149681 | 8549.47 | 2.36% | 0.00 |
| 2025-06-17 | 5.90 | 5.82 | -0.06 | -1.02% | 5.78 | 6.02 | 221072 | 13022.25 | 3.49% | 0.00 |
| 2025-06-16 | 5.76 | 5.88 | 0.05 | 0.86% | 5.74 | 6.02 | 243588 | 14335.29 | 3.85% | 0.00 |
| 2025-06-13 | 6.03 | 5.83 | -0.30 | -4.89% | 5.80 | 6.12 | 411146 | 24301.06 | 6.49% | 0.00 |
| 2025-06-12 | 5.78 | 6.13 | 0.32 | 5.51% | 5.75 | 6.46 | 571822 | 35103.51 | 9.03% | 0.00 |
| 2025-06-11 | 5.75 | 5.81 | 0.09 | 1.57% | 5.73 | 5.88 | 156459 | 9091.39 | 2.47% | 0.00 |
| 2025-06-10 | 5.79 | 5.72 | -0.10 | -1.72% | 5.62 | 5.84 | 144870 | 8288.27 | 2.29% | 0.00 |
| 2025-06-09 | 5.66 | 5.82 | 0.22 | 3.93% | 5.63 | 5.84 | 195920 | 11252.45 | 3.09% | 0.00 |
| 2025-06-06 | 5.64 | 5.60 | -0.07 | -1.23% | 5.56 | 5.68 | 92975 | 5207.40 | 1.47% | 0.00 |
| 2025-06-05 | 5.71 | 5.67 | 0.00 | 0.00% | 5.60 | 5.74 | 128163 | 7254.91 | 2.02% | 0.00 |
| 2025-06-04 | 5.56 | 5.67 | 0.11 | 1.98% | 5.53 | 5.72 | 141162 | 7979.23 | 2.23% | 0.00 |
| 2025-06-03 | 5.47 | 5.56 | 0.08 | 1.46% | 5.42 | 5.68 | 129225 | 7243.53 | 2.04% | 0.00 |
| 2025-05-30 | 5.57 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 93098 | 5122.34 | 1.47% | 0.00 |
| 2025-05-29 | 5.39 | 5.58 | 0.18 | 3.33% | 5.38 | 5.58 | 122150 | 6752.40 | 1.93% | 0.00 |
| 2025-05-28 | 5.48 | 5.40 | -0.11 | -2.00% | 5.35 | 5.54 | 96126 | 5200.68 | 1.52% | 0.00 |
| 2025-05-27 | 5.48 | 5.51 | 0.00 | 0.00% | 5.43 | 5.52 | 84133 | 4606.75 | 1.33% | 0.00 |
| 2025-05-26 | 5.40 | 5.51 | 0.11 | 2.04% | 5.39 | 5.55 | 104172 | 5717.34 | 1.64% | 0.00 |
| 2025-05-23 | 5.53 | 5.40 | -0.15 | -2.70% | 5.40 | 5.59 | 111109 | 6108.02 | 1.75% | 0.00 |
| 2025-05-22 | 5.58 | 5.55 | -0.04 | -0.72% | 5.52 | 5.72 | 132256 | 7432.55 | 2.09% | 0.00 |
| 2025-05-21 | 5.64 | 5.59 | -0.05 | -0.89% | 5.47 | 5.65 | 123284 | 6840.10 | 1.95% | 0.00 |
| 2025-05-20 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.71 | 193738 | 10943.48 | 3.06% | 0.00 |
| 2025-05-19 | 5.49 | 5.64 | 0.18 | 3.30% | 5.45 | 5.76 | 206136 | 11555.57 | 3.25% | 0.00 |
| 2025-05-16 | 5.46 | 5.46 | -0.04 | -0.73% | 5.43 | 5.55 | 89168 | 4903.00 | 1.41% | 0.00 |
| 2025-05-15 | 5.57 | 5.50 | -0.12 | -2.14% | 5.46 | 5.62 | 113490 | 6256.37 | 1.79% | 0.00 |
| 2025-05-14 | 5.62 | 5.62 | -0.04 | -0.71% | 5.50 | 5.67 | 163888 | 9152.52 | 2.59% | 0.00 |
| 2025-05-13 | 5.60 | 5.66 | 0.11 | 1.98% | 5.51 | 5.73 | 175482 | 9846.65 | 2.77% | 0.00 |
| 2025-05-12 | 5.52 | 5.55 | 0.07 | 1.28% | 5.48 | 5.57 | 83525 | 4616.47 | 1.32% | 0.00 |
| 2025-05-09 | 5.60 | 5.48 | -0.12 | -2.14% | 5.45 | 5.60 | 99631 | 5491.40 | 1.57% | 0.00 |
| 2025-05-08 | 5.53 | 5.60 | 0.10 | 1.82% | 5.44 | 5.62 | 99858 | 5566.07 | 1.58% | 0.00 |
| 2025-05-07 | 5.60 | 5.50 | -0.05 | -0.90% | 5.45 | 5.69 | 114144 | 6320.10 | 1.80% | 0.00 |
| 2025-05-06 | 5.40 | 5.55 | 0.25 | 4.72% | 5.37 | 5.57 | 140870 | 7755.55 | 2.22% | 0.00 |
| 2025-04-30 | 5.21 | 5.30 | 0.11 | 2.12% | 5.20 | 5.35 | 105124 | 5579.60 | 1.66% | 0.00 |
| 2025-04-29 | 4.97 | 5.19 | 0.07 | 1.37% | 4.93 | 5.24 | 114094 | 5899.51 | 1.80% | 0.00 |
| 2025-04-28 | 5.20 | 5.12 | -0.09 | -1.73% | 5.09 | 5.26 | 131848 | 6785.37 | 2.08% | 0.00 |
| 2025-04-25 | 5.29 | 5.21 | -0.13 | -2.43% | 5.19 | 5.43 | 196191 | 10323.15 | 3.10% | 0.00 |
| 2025-04-24 | 5.45 | 5.34 | -0.04 | -0.74% | 5.23 | 5.59 | 246467 | 13306.43 | 3.89% | 0.00 |
| 2025-04-23 | 5.40 | 5.38 | -0.06 | -1.10% | 5.32 | 5.48 | 113590 | 6127.65 | 1.79% | 0.00 |
| 2025-04-22 | 5.56 | 5.44 | -0.03 | -0.55% | 5.33 | 5.56 | 123336 | 6673.86 | 1.95% | 0.00 |
| 2025-04-21 | 5.31 | 5.47 | 0.15 | 2.82% | 5.26 | 5.49 | 132773 | 7214.37 | 2.10% | 0.00 |
| 2025-04-18 | 5.37 | 5.32 | -0.04 | -0.75% | 5.22 | 5.42 | 132712 | 7039.72 | 2.10% | 0.00 |
| 2025-04-17 | 5.37 | 5.36 | -0.03 | -0.56% | 5.28 | 5.49 | 160123 | 8657.67 | 2.53% | 0.00 |
| 2025-04-16 | 5.45 | 5.39 | -0.08 | -1.46% | 5.34 | 5.79 | 260533 | 14415.29 | 4.11% | 0.00 |
| 2025-04-15 | 5.46 | 5.47 | 0.01 | 0.18% | 5.42 | 5.60 | 96497 | 5295.81 | 1.52% | 0.00 |
| 2025-04-14 | 5.53 | 5.46 | 0.08 | 1.49% | 5.45 | 5.60 | 131264 | 7261.29 | 2.07% | 0.00 |
| 2025-04-11 | 5.40 | 5.38 | -0.08 | -1.47% | 5.36 | 5.49 | 124940 | 6781.52 | 1.97% | 0.00 |
| 2025-04-10 | 5.24 | 5.46 | 0.30 | 5.81% | 5.24 | 5.66 | 260455 | 14202.88 | 4.11% | 0.00 |
| 2025-04-09 | 4.87 | 5.16 | 0.22 | 4.45% | 4.52 | 5.20 | 231999 | 11390.03 | 3.66% | 0.00 |
| 2025-04-08 | 4.76 | 4.94 | 0.20 | 4.22% | 4.76 | 5.06 | 208177 | 10244.93 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
