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 |
|---|
| 2025-03-28 | 6.02 | 6.01 | -0.03 | -0.50% | 5.95 | 6.09 | 99855 | 6016.30 | 1.58% | 0.00 |
| 2025-03-27 | 6.17 | 6.04 | -0.14 | -2.27% | 6.04 | 6.25 | 101250 | 6190.66 | 1.60% | 0.00 |
| 2025-03-26 | 6.04 | 6.18 | 0.14 | 2.32% | 5.95 | 6.23 | 142158 | 8712.15 | 2.24% | 0.00 |
| 2025-03-25 | 6.06 | 6.04 | -0.02 | -0.33% | 5.95 | 6.13 | 142341 | 8597.24 | 2.25% | 0.00 |
| 2025-03-24 | 6.29 | 6.06 | -0.23 | -3.66% | 5.89 | 6.36 | 183371 | 11192.30 | 2.90% | 0.00 |
| 2025-03-21 | 6.39 | 6.29 | -0.16 | -2.48% | 6.29 | 6.43 | 136000 | 8625.66 | 2.15% | 0.00 |
| 2025-03-20 | 6.58 | 6.45 | -0.14 | -2.12% | 6.43 | 6.60 | 147440 | 9593.50 | 2.33% | 0.00 |
| 2025-03-19 | 6.77 | 6.59 | -0.19 | -2.80% | 6.53 | 6.85 | 200970 | 13383.56 | 3.17% | 0.00 |
| 2025-03-18 | 6.72 | 6.78 | 0.06 | 0.89% | 6.72 | 6.96 | 217879 | 14888.96 | 3.44% | 0.00 |
| 2025-03-17 | 6.67 | 6.72 | 0.05 | 0.75% | 6.67 | 6.96 | 256093 | 17383.75 | 4.04% | 0.00 |
| 2025-03-14 | 6.36 | 6.67 | 0.28 | 4.38% | 6.28 | 6.67 | 217407 | 14152.48 | 3.43% | 1.00 |
| 2025-03-13 | 6.53 | 6.39 | -0.15 | -2.29% | 6.29 | 6.53 | 188411 | 12000.20 | 2.98% | 0.00 |
| 2025-03-12 | 6.69 | 6.54 | -0.15 | -2.24% | 6.52 | 6.75 | 257171 | 16966.22 | 4.06% | 8.00 |
| 2025-03-11 | 6.64 | 6.69 | -0.10 | -1.47% | 6.59 | 6.76 | 176060 | 11746.62 | 2.78% | 0.00 |
| 2025-03-10 | 6.75 | 6.79 | 0.04 | 0.59% | 6.69 | 6.93 | 221543 | 15065.77 | 3.50% | 0.00 |
| 2025-03-07 | 6.81 | 6.75 | -0.11 | -1.60% | 6.69 | 7.06 | 367976 | 25338.66 | 5.81% | 0.00 |
| 2025-03-06 | 6.60 | 6.86 | 0.27 | 4.10% | 6.59 | 6.96 | 381408 | 25907.46 | 6.02% | 0.00 |
| 2025-03-05 | 6.45 | 6.59 | 0.10 | 1.54% | 6.39 | 6.65 | 268800 | 17561.36 | 4.24% | 0.00 |
| 2025-03-04 | 6.29 | 6.49 | 0.12 | 1.88% | 6.25 | 6.58 | 225717 | 14572.30 | 3.56% | 0.00 |
| 2025-03-03 | 6.57 | 6.37 | -0.10 | -1.55% | 6.30 | 6.60 | 262693 | 16866.68 | 4.15% | 0.00 |
| 2025-02-28 | 6.90 | 6.47 | -0.57 | -8.10% | 6.47 | 6.90 | 408531 | 27128.37 | 6.45% | 0.00 |
| 2025-02-27 | 6.99 | 7.04 | 0.15 | 2.18% | 6.68 | 7.36 | 605170 | 42542.08 | 9.56% | 0.00 |
| 2025-02-26 | 6.93 | 6.89 | 0.14 | 2.07% | 6.86 | 7.27 | 492889 | 34562.06 | 7.78% | 6.00 |
| 2025-02-25 | 6.65 | 6.75 | 0.04 | 0.60% | 6.58 | 7.14 | 414611 | 28446.75 | 6.55% | 0.00 |
| 2025-02-24 | 7.00 | 6.71 | -0.37 | -5.23% | 6.55 | 7.01 | 542278 | 36460.67 | 8.56% | 0.00 |
| 2025-02-21 | 7.00 | 7.08 | -0.06 | -0.84% | 6.90 | 7.35 | 671056 | 47659.33 | 10.60% | 0.00 |
| 2025-02-20 | 6.89 | 7.14 | 0.32 | 4.69% | 6.70 | 7.43 | 846220 | 59245.89 | 13.36% | 34.00 |
| 2025-02-19 | 6.63 | 6.82 | 0.24 | 3.65% | 6.41 | 6.97 | 709157 | 47747.21 | 11.20% | 2.00 |
| 2025-02-18 | 7.13 | 6.58 | -0.40 | -5.73% | 6.51 | 7.45 | 1059329 | 73373.16 | 16.73% | 0.00 |
| 2025-02-17 | 5.89 | 6.98 | 1.16 | 19.93% | 5.89 | 6.98 | 715321 | 47037.52 | 11.30% | 0.00 |
| 2025-02-14 | 5.58 | 5.82 | 0.22 | 3.93% | 5.50 | 5.88 | 270923 | 15465.26 | 4.28% | 30.00 |
| 2025-02-13 | 5.71 | 5.60 | -0.13 | -2.27% | 5.55 | 5.72 | 196880 | 11075.37 | 3.11% | 0.00 |
| 2025-02-12 | 5.63 | 5.73 | 0.04 | 0.70% | 5.63 | 5.79 | 254804 | 14590.56 | 4.02% | 28.00 |
| 2025-02-11 | 5.79 | 5.69 | -0.11 | -1.90% | 5.59 | 5.89 | 357203 | 20428.78 | 5.64% | 0.00 |
| 2025-02-10 | 5.34 | 5.80 | 0.45 | 8.41% | 5.34 | 5.83 | 422248 | 23841.76 | 6.67% | 0.00 |
| 2025-02-07 | 5.24 | 5.35 | 0.09 | 1.71% | 5.24 | 5.45 | 208670 | 11121.41 | 3.29% | 0.00 |
| 2025-02-06 | 5.24 | 5.26 | 0.04 | 0.77% | 5.09 | 5.28 | 194830 | 10113.75 | 3.08% | 0.00 |
| 2025-02-05 | 5.10 | 5.22 | 0.28 | 5.67% | 5.02 | 5.29 | 217228 | 11254.95 | 3.43% | 0.00 |
| 2025-01-27 | 5.14 | 4.94 | -0.19 | -3.70% | 4.93 | 5.25 | 149911 | 7567.10 | 2.37% | 0.00 |
| 2025-01-24 | 4.98 | 5.13 | 0.15 | 3.01% | 4.94 | 5.16 | 162593 | 8267.83 | 2.57% | 0.00 |
| 2025-01-23 | 4.95 | 4.98 | 0.11 | 2.26% | 4.94 | 5.16 | 205037 | 10384.12 | 3.24% | 0.00 |
| 2025-01-22 | 4.94 | 4.87 | -0.13 | -2.60% | 4.85 | 4.98 | 106768 | 5227.22 | 1.69% | 0.00 |
| 2025-01-21 | 5.19 | 5.00 | -0.15 | -2.91% | 4.96 | 5.21 | 171049 | 8606.39 | 2.70% | 0.00 |
| 2025-01-20 | 5.42 | 5.15 | 0.01 | 0.19% | 5.07 | 5.48 | 265533 | 13868.90 | 4.19% | 0.00 |
| 2025-01-17 | 5.21 | 5.14 | -0.07 | -1.34% | 5.12 | 5.22 | 96926 | 5003.67 | 1.53% | 0.00 |
| 2025-01-16 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.36 | 119614 | 6292.12 | 1.89% | 0.00 |
| 2025-01-15 | 5.22 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 126508 | 6593.84 | 2.00% | 0.00 |
| 2025-01-14 | 4.95 | 5.22 | 0.34 | 6.97% | 4.92 | 5.24 | 174920 | 8964.89 | 2.76% | 0.00 |
| 2025-01-13 | 4.77 | 4.88 | 0.04 | 0.83% | 4.61 | 4.94 | 124375 | 5970.78 | 1.96% | 0.00 |
| 2025-01-10 | 5.08 | 4.84 | -0.25 | -4.91% | 4.84 | 5.14 | 124240 | 6191.16 | 1.96% | 0.00 |
| 2025-01-09 | 5.01 | 5.09 | 0.05 | 0.99% | 5.00 | 5.13 | 108369 | 5512.63 | 1.71% | 0.00 |
| 2025-01-08 | 5.04 | 5.04 | -0.02 | -0.40% | 4.84 | 5.11 | 122094 | 6100.36 | 1.93% | 0.00 |
| 2025-01-07 | 4.92 | 5.06 | 0.18 | 3.69% | 4.90 | 5.07 | 105954 | 5280.67 | 1.67% | 0.00 |
| 2025-01-06 | 4.95 | 4.88 | -0.05 | -1.01% | 4.72 | 4.98 | 109921 | 5352.37 | 1.74% | 0.00 |
| 2025-01-03 | 5.26 | 4.93 | -0.27 | -5.19% | 4.92 | 5.29 | 169632 | 8600.61 | 2.68% | 0.00 |
| 2025-01-02 | 5.27 | 5.20 | -0.06 | -1.14% | 5.14 | 5.41 | 142774 | 7532.62 | 2.25% | 0.00 |
| 2024-12-31 | 5.47 | 5.26 | -0.21 | -3.84% | 5.26 | 5.54 | 123918 | 6650.14 | 1.96% | 0.00 |
| 2024-12-30 | 5.51 | 5.47 | -0.08 | -1.44% | 5.30 | 5.52 | 121109 | 6580.84 | 1.91% | 0.00 |
| 2024-12-27 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.70 | 133958 | 7515.12 | 2.12% | 0.00 |
| 2024-12-26 | 5.48 | 5.49 | 0.00 | 0.00% | 5.45 | 5.63 | 135744 | 7523.47 | 2.14% | 23.00 |
| 2024-12-25 | 5.66 | 5.49 | -0.22 | -3.85% | 5.35 | 5.70 | 261942 | 14322.88 | 4.14% | 0.00 |
| 2024-12-24 | 5.80 | 5.71 | -0.04 | -0.70% | 5.62 | 5.85 | 171586 | 9796.89 | 2.71% | 0.00 |
| 2024-12-23 | 6.39 | 5.75 | -0.70 | -10.85% | 5.69 | 6.42 | 375102 | 22316.85 | 5.92% | 0.00 |
| 2024-12-20 | 6.35 | 6.45 | 0.09 | 1.42% | 6.26 | 6.54 | 189842 | 12215.20 | 3.00% | 0.00 |
| 2024-12-19 | 6.29 | 6.36 | -0.07 | -1.09% | 6.19 | 6.48 | 227984 | 14401.05 | 3.60% | 0.00 |
| 2024-12-18 | 6.35 | 6.43 | 0.03 | 0.47% | 6.18 | 6.55 | 263570 | 16817.49 | 4.16% | 54.00 |
| 2024-12-17 | 7.03 | 6.40 | -0.69 | -9.73% | 6.33 | 7.04 | 472724 | 30851.04 | 7.46% | 0.00 |
| 2024-12-16 | 6.96 | 7.09 | 0.23 | 3.35% | 6.91 | 7.22 | 566493 | 40075.53 | 8.95% | 0.00 |
| 2024-12-13 | 6.94 | 6.86 | -0.20 | -2.83% | 6.83 | 7.12 | 316190 | 21951.98 | 4.99% | 0.00 |
| 2024-12-12 | 6.91 | 7.06 | 0.23 | 3.37% | 6.84 | 7.25 | 454396 | 31935.73 | 7.18% | 22.00 |
| 2024-12-11 | 6.73 | 6.83 | 0.06 | 0.89% | 6.71 | 6.84 | 251077 | 16999.42 | 3.96% | 17.00 |
| 2024-12-10 | 7.02 | 6.77 | -0.05 | -0.73% | 6.74 | 7.08 | 357022 | 24601.88 | 5.64% | 0.00 |
| 2024-12-09 | 7.00 | 6.82 | -0.16 | -2.29% | 6.76 | 7.11 | 397076 | 27426.19 | 6.27% | 16.00 |
| 2024-12-06 | 6.82 | 6.98 | 0.15 | 2.20% | 6.79 | 7.14 | 537911 | 37592.44 | 8.49% | 0.00 |
| 2024-12-05 | 6.41 | 6.83 | 0.38 | 5.89% | 6.39 | 6.84 | 410811 | 27572.88 | 6.49% | 0.00 |
| 2024-12-04 | 6.70 | 6.45 | -0.29 | -4.30% | 6.40 | 6.72 | 266025 | 17417.37 | 4.20% | 0.00 |
| 2024-12-03 | 6.58 | 6.74 | 0.10 | 1.51% | 6.57 | 6.78 | 337668 | 22657.56 | 5.33% | 0.00 |
| 2024-12-02 | 6.52 | 6.64 | 0.10 | 1.53% | 6.48 | 6.76 | 352767 | 23355.21 | 5.57% | 0.00 |
| 2024-11-29 | 6.33 | 6.54 | 0.13 | 2.03% | 6.29 | 6.60 | 295025 | 19062.51 | 4.66% | 0.00 |
| 2024-11-28 | 6.44 | 6.41 | -0.08 | -1.23% | 6.38 | 6.60 | 284933 | 18479.54 | 4.50% | 0.00 |
深证大盘股票行情在线 K线走势图
