全通教育（300359）历史行情
以下为全通教育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.030 | 4.200 | 4.200 | 3.880 | 0.140 | 3.448% | 1,717.09万 | 0.69亿 | 2.711% |
| 2026-10-08 | 4.110 | 4.060 | 4.180 | 4.020 | -0.020 | -0.490% | 12.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 1,224.49万 | 0.50亿 | 1.934% |
| 2026-10-06 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 1,224.49万 | 0.50亿 | 1.934% |
| 2026-10-05 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 1,224.49万 | 0.50亿 | 1.934% |
| 2026-10-02 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 1,224.49万 | 0.50亿 | 1.934% |
| 2026-10-01 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 1,224.49万 | 0.50亿 | 1.934% |
| 2026-09-30 | 4.200 | 4.080 | 4.240 | 4.050 | -0.060 | -1.449% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 4.140 | 4.190 | 4.020 | 0.080 | 1.970% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.150 | 4.060 | 4.160 | 4.020 | -0.090 | -2.169% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.050 | 4.150 | 4.250 | 4.030 | 0.090 | 2.217% | 2,028.60万 | 0.84亿 | 3.203% |
| 2026-09-24 | 4.050 | 4.150 | 4.250 | 4.030 | 0.090 | 2.217% | 20.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.220 | 4.060 | 4.250 | 4.040 | -0.160 | -3.791% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.120 | 4.220 | 4.260 | 4.060 | 0.110 | 2.676% | 17.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.010 | 4.110 | 4.120 | 3.970 | 0.100 | 2.494% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.060 | 4.010 | 4.090 | 3.970 | -0.040 | -0.988% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.990 | 4.050 | 4.080 | 3.940 | 0.050 | 1.250% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.970 | 4.000 | 4.010 | 3.890 | 0.030 | 0.756% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.130 | 3.970 | 4.130 | 3.960 | -0.140 | -3.406% | 10.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 4.110 | 4.170 | 4.080 | -0.030 | -0.725% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.200 | 4.140 | 4.230 | 4.090 | -0.100 | -2.358% | 12.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.230 | 4.240 | 4.280 | 4.180 | -0.010 | -0.235% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.350 | 4.250 | 4.360 | 4.200 | -0.140 | -3.189% | 16.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.350 | 4.390 | 4.450 | 4.240 | 0.090 | 2.093% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.240 | 4.300 | 4.320 | 4.190 | 0.080 | 1.896% | 13.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.220 | 4.330 | 4.180 | 0.040 | 0.957% | 17.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.370 | 4.180 | 4.450 | 4.160 | -0.130 | -3.016% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.350 | 4.310 | 4.380 | 4.220 | -0.050 | -1.147% | 13.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.360 | 4.380 | 4.250 | 0.090 | 2.108% | 18.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.250 | 4.270 | 4.300 | 4.160 | -0.080 | -1.839% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.220 | 4.350 | 4.360 | 4.190 | 0.150 | 3.571% | 18.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.210 | 4.200 | 4.240 | 4.150 | -0.010 | -0.238% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.190 | 4.210 | 4.250 | 4.130 | 0.040 | 0.959% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.980 | 4.170 | 4.190 | 3.980 | 0.150 | 3.731% | 13.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.050 | 4.020 | 4.080 | 3.950 | -0.020 | -0.495% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.070 | 4.040 | 4.070 | 3.960 | -0.040 | -0.980% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.030 | 4.080 | 4.130 | 3.980 | 0.090 | 2.256% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.100 | 3.990 | 4.130 | 3.970 | -0.190 | -4.545% | 20.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.290 | 4.180 | 4.320 | 4.160 | -0.090 | -2.108% | 17.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.300 | 4.270 | 4.350 | 4.190 | -0.040 | -0.928% | 17.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.430 | 4.310 | 4.450 | 4.220 | -0.090 | -2.045% | 21.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.480 | 4.400 | 4.600 | 4.400 | -0.130 | -2.870% | 32.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.390 | 4.530 | 4.800 | 4.380 | 0.180 | 4.138% | 46.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.410 | 4.350 | 4.440 | 4.250 | -0.070 | -1.584% | 26.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.220 | 4.420 | 4.580 | 4.150 | 0.230 | 5.489% | 48.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.390 | 4.190 | 4.480 | 4.090 | -0.060 | -1.412% | 33.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.400 | 4.250 | 4.480 | 4.200 | -0.250 | -5.556% | 47.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.420 | 4.500 | 4.720 | 4.280 | 0.000 | 0.000% | 68.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.330 | 4.500 | 4.730 | 4.230 | 0.210 | 4.895% | 63.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.410 | 4.290 | 4.470 | 4.200 | -0.120 | -2.721% | 46.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.300 | 4.410 | 4.590 | 4.150 | -0.190 | -4.130% | 74.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.150 | 4.600 | 4.640 | 4.090 | 0.170 | 3.837% | 85.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.990 | 4.430 | 4.430 | 3.850 | 0.740 | 20.054% | 46.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.530 | 3.690 | 3.730 | 3.510 | 0.140 | 3.944% | 15.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.400 | 3.550 | 3.560 | 3.380 | 0.140 | 4.106% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.490 | 3.410 | 3.540 | 3.400 | -0.110 | -3.125% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.420 | 3.520 | 3.540 | 3.390 | 0.090 | 2.624% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.430 | 3.430 | 3.500 | 3.380 | -0.030 | -0.867% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.460 | 3.460 | 3.480 | 3.270 | 0.000 | 0.000% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.500 | 3.460 | 3.650 | 3.420 | -0.030 | -0.860% | 17.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.670 | 3.490 | 3.750 | 3.470 | -0.190 | -5.163% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.600 | 3.680 | 3.720 | 3.540 | 0.080 | 2.222% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.490 | 3.600 | 3.660 | 3.470 | 0.080 | 2.273% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.440 | 3.520 | 3.530 | 3.380 | 0.080 | 2.326% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.600 | 3.440 | 3.680 | 3.430 | -0.190 | -5.234% | 17.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.440 | 3.630 | 3.700 | 3.380 | 0.160 | 4.611% | 25.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.500 | 3.470 | 3.570 | 3.390 | -0.030 | -0.857% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.590 | 3.500 | 3.650 | 3.480 | -0.050 | -1.408% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.640 | 3.550 | 3.710 | 3.530 | -0.260 | -6.824% | 26.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.950 | 3.810 | 4.090 | 3.690 | 0.080 | 2.145% | 34.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.740 | 3.730 | 3.780 | 3.630 | 0.050 | 1.359% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.750 | 3.680 | 3.860 | 3.670 | -0.060 | -1.604% | 20.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.550 | 3.740 | 3.940 | 3.520 | 0.160 | 4.469% | 24.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.620 | 3.580 | 3.770 | 3.530 | 0.020 | 0.562% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.560 | 3.560 | 3.590 | 3.410 | 0.000 | 0.000% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.550 | 3.560 | 3.640 | 3.490 | 0.000 | 0.000% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.660 | 3.560 | 3.670 | 3.510 | -0.100 | -2.732% | 11.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.840 | 3.660 | 3.850 | 3.600 | -0.180 | -4.687% | 11.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.780 | 3.840 | 3.940 | 3.750 | 0.060 | 1.587% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.750 | 3.780 | 3.800 | 3.580 | 0.030 | 0.800% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.730 | 3.750 | 3.800 | 3.660 | 0.020 | 0.536% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.860 | 3.730 | 3.870 | 3.700 | -0.150 | -3.866% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.870 | 3.880 | 3.920 | 3.770 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.930 | 3.880 | 4.060 | 3.820 | -0.020 | -0.513% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.880 | 3.900 | 3.970 | 3.820 | 0.040 | 1.036% | 10.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.950 | 3.860 | 3.970 | 3.780 | -0.100 | -2.525% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.000 | 3.960 | 4.070 | 3.880 | -0.080 | -1.980% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.040 | 4.040 | 4.100 | 3.940 | 0.050 | 1.253% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.980 | 3.990 | 4.120 | 3.910 | -0.090 | -2.206% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.990 | 4.080 | 4.130 | 3.940 | 0.080 | 2.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.040 | 4.000 | 4.100 | 3.960 | -0.090 | -2.200% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.130 | 4.090 | 4.150 | 4.040 | -0.050 | -1.208% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.270 | 4.140 | 4.300 | 4.090 | -0.150 | -3.497% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.090 | 4.290 | 4.340 | 4.050 | 0.160 | 3.874% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.200 | 4.130 | 4.260 | 4.090 | -0.070 | -1.667% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.190 | 4.200 | 4.260 | 4.090 | 0.020 | 0.478% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.290 | 4.180 | 4.300 | 4.130 | -0.130 | -3.016% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.320 | 4.310 | 4.400 | 4.240 | -0.050 | -1.147% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.440 | 4.360 | 4.510 | 4.290 | -0.060 | -1.357% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.330 | 4.420 | 4.460 | 4.240 | 0.110 | 2.552% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.520 | 4.310 | 4.570 | 4.300 | -0.170 | -3.795% | 13.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.650 | 4.480 | 4.660 | 4.460 | -0.200 | -4.274% | 13.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.690 | 4.680 | 4.760 | 4.610 | 0.030 | 0.645% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.580 | 4.650 | 4.650 | 4.540 | 0.060 | 1.307% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.710 | 4.590 | 4.720 | 4.550 | -0.090 | -1.923% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.830 | 4.680 | 4.870 | 4.640 | -0.150 | -3.106% | 13.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.830 | 4.830 | 4.910 | 4.780 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.000 | 4.830 | 5.000 | 4.810 | -0.180 | -3.593% | 9.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.050 | 5.010 | 5.060 | 4.940 | -0.020 | -0.398% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.980 | 5.030 | 5.050 | 4.940 | 0.060 | 1.207% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.960 | 4.970 | 5.030 | 4.950 | 0.010 | 0.202% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.010 | 4.960 | 5.050 | 4.940 | -0.040 | -0.800% | 9.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.980 | 5.000 | 5.050 | 4.950 | 0.030 | 0.604% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.820 | 4.970 | 5.040 | 4.760 | 0.140 | 2.899% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.860 | 4.830 | 4.950 | 4.790 | -0.090 | -1.829% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.840 | 4.920 | 4.930 | 4.720 | 0.080 | 1.653% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.830 | 4.840 | 4.900 | 4.740 | -0.040 | -0.820% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.900 | 4.880 | 4.970 | 4.850 | -0.020 | -0.408% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.910 | 4.900 | 4.910 | 4.840 | -0.030 | -0.609% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.960 | 4.930 | 4.990 | 4.880 | -0.040 | -0.805% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.920 | 4.970 | 4.990 | 4.890 | 0.020 | 0.404% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.070 | 4.950 | 5.080 | 4.890 | -0.110 | -2.174% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.950 | 5.060 | 5.080 | 4.940 | 0.110 | 2.222% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.990 | 4.950 | 5.000 | 4.920 | -0.020 | -0.402% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.990 | 4.970 | 5.020 | 4.880 | 0.020 | 0.404% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.950 | 4.950 | 4.960 | 4.900 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.930 | 4.950 | 5.030 | 4.920 | 0.000 | 0.000% | 8.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.000 | 4.870 | 5.000 | 4.860 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.900 | 5.030 | 5.040 | 4.880 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.700 | 4.820 | 4.830 | 4.680 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.890 | 4.700 | 4.900 | 4.680 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.970 | 4.860 | 5.000 | 4.800 | 0.000 | 0.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.020 | 4.990 | 5.020 | 4.910 | 0.000 | 0.000% | 8.80万 | 0.00亿 | 0.000% |