全通教育(300359)股票信息
| 股票代码 | 300359 |
| 股票名称 | 全通教育 |
| 最新价/元 | 6.81 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 14.45 |
| 买入/元 | 6.80 |
| 卖出/元 | 6.81 |
| 昨收/元 | 5.95 |
| 今开/元 | 7.00 |
| 最高/元 | 7.08 |
| 最低/元 | 6.15 |
| 成交量/手 | 772033.63 |
| 成交额/万 | 51204.18 |
| 股净值/元 | 681.00 |
| 市净率 | 6.28 |
| 总市值/万 | 431300.06 |
| 流通值/万 | 431278.46 |
| 换手率/% | 12.19 |
| 入市日期 | 2014-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
全通教育(300359)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.00 | 6.81 | 0.86 | 14.45 | 772033.63 | 51204.18 | 12.19 |
| 2024-09-30 | 5.30 | 5.95 | 0.87 | 17.13 | 684460.49 | 38203.30 | 10.81 |
| 2024-09-27 | 4.79 | 5.08 | 0.33 | 6.95 | 509609.50 | 26071.97 | 8.05 |
| 2024-09-26 | 4.66 | 4.75 | 0.23 | 5.09 | 387556.99 | 18210.33 | 6.12 |
| 2024-09-25 | 4.48 | 4.52 | 0.11 | 2.49 | 264074.50 | 12047.81 | 4.17 |
| 2024-09-24 | 4.24 | 4.41 | 0.15 | 3.52 | 222985.80 | 9659.85 | 3.52 |
| 2024-09-23 | 4.24 | 4.26 | 0.03 | 0.71 | 133386.50 | 5719.81 | 2.11 |
| 2024-09-20 | 4.27 | 4.23 | -0.06 | -1.40 | 143901.00 | 6116.42 | 2.27 |
| 2024-09-19 | 4.15 | 4.29 | 0.16 | 3.87 | 182617.00 | 7769.93 | 2.88 |
| 2024-09-18 | 4.14 | 4.13 | -0.02 | -0.48 | 102821.55 | 4229.63 | 1.62 |
| 2024-09-13 | 4.16 | 4.15 | -0.02 | -0.48 | 135730.91 | 5659.16 | 2.14 |
| 2024-09-12 | 4.19 | 4.17 | -0.05 | -1.19 | 130577.00 | 5492.48 | 2.06 |
| 2024-09-11 | 4.44 | 4.22 | -0.27 | -6.01 | 274683.50 | 11748.09 | 4.34 |
| 2024-09-10 | 4.76 | 4.49 | -0.28 | -5.87 | 393081.00 | 17641.14 | 6.21 |
| 2024-09-09 | 4.74 | 4.77 | -0.03 | -0.63 | 175039.00 | 8311.52 | 2.76 |
| 2024-09-06 | 4.82 | 4.80 | -0.06 | -1.24 | 244678.00 | 11784.43 | 3.86 |
| 2024-09-05 | 4.86 | 4.86 | 0.00 | 0.00 | 278468.50 | 13619.60 | 4.40 |
| 2024-09-04 | 4.76 | 4.86 | 0.04 | 0.83 | 339618.96 | 16540.40 | 5.36 |
| 2024-09-03 | 4.60 | 4.82 | 0.15 | 3.21 | 330566.95 | 15723.33 | 5.22 |
| 2024-09-02 | 4.59 | 4.67 | 0.06 | 1.30 | 287157.36 | 13521.94 | 4.53 |
| 2024-08-30 | 4.45 | 4.61 | 0.09 | 1.99 | 277490.44 | 12807.91 | 4.38 |
| 2024-08-29 | 4.50 | 4.52 | -0.04 | -0.88 | 195257.00 | 8855.86 | 3.08 |
| 2024-08-28 | 4.40 | 4.56 | 0.05 | 1.11 | 285653.44 | 12932.53 | 4.51 |
| 2024-08-27 | 4.67 | 4.51 | 0.01 | 0.22 | 250506.08 | 11571.57 | 3.96 |
| 2024-08-26 | 4.55 | 4.50 | -0.17 | -3.64 | 249338.00 | 11287.17 | 3.94 |
| 2024-08-23 | 4.73 | 4.67 | -0.01 | -0.21 | 267494.50 | 12737.58 | 4.22 |
| 2024-08-22 | 4.78 | 4.68 | -0.22 | -4.49 | 322914.33 | 15420.00 | 5.10 |
| 2024-08-21 | 4.57 | 4.90 | 0.27 | 5.83 | 496801.92 | 24212.19 | 7.84 |
| 2024-08-20 | 4.47 | 4.63 | 0.13 | 2.89 | 260661.40 | 11793.00 | 4.12 |
| 2024-08-19 | 4.40 | 4.50 | 0.07 | 1.58 | 184694.00 | 8284.91 | 2.92 |
| 2024-08-16 | 4.42 | 4.43 | 0.02 | 0.45 | 172880.67 | 7725.33 | 2.73 |
| 2024-08-15 | 4.35 | 4.41 | 0.03 | 0.69 | 170191.92 | 7461.95 | 2.69 |
| 2024-08-14 | 4.36 | 4.38 | -0.01 | -0.23 | 107459.00 | 4710.52 | 1.70 |
| 2024-08-13 | 4.40 | 4.39 | 0.00 | 0.00 | 140164.05 | 6130.92 | 2.21 |
| 2024-08-12 | 4.52 | 4.39 | -0.21 | -4.57 | 227052.50 | 10009.70 | 3.59 |
| 2024-08-09 | 4.78 | 4.60 | -0.16 | -3.36 | 307051.00 | 14527.97 | 4.85 |
| 2024-08-08 | 4.90 | 4.76 | -0.54 | -10.19 | 567263.42 | 27580.11 | 8.96 |
| 2024-08-07 | 5.09 | 5.30 | 0.13 | 2.52 | 860123.26 | 45653.47 | 13.58 |
| 2024-08-06 | 4.63 | 5.17 | 0.54 | 11.66 | 754422.56 | 37467.19 | 11.91 |
| 2024-08-05 | 4.75 | 4.63 | 0.11 | 2.43 | 437503.00 | 20940.82 | 6.91 |
| 2024-08-02 | 4.57 | 4.52 | -0.12 | -2.59 | 289361.00 | 13403.79 | 4.57 |
| 2024-08-01 | 4.56 | 4.64 | 0.04 | 0.87 | 319519.50 | 14677.80 | 5.05 |
| 2024-07-31 | 4.60 | 4.60 | 0.12 | 2.68 | 350351.22 | 16318.94 | 5.53 |
| 2024-07-30 | 4.38 | 4.48 | 0.08 | 1.82 | 218877.50 | 9760.90 | 3.46 |
| 2024-07-29 | 4.30 | 4.40 | 0.09 | 2.09 | 155641.50 | 6778.97 | 2.46 |
| 2024-07-26 | 4.23 | 4.31 | 0.06 | 1.41 | 134808.23 | 5774.98 | 2.13 |
| 2024-07-25 | 4.25 | 4.25 | -0.09 | -2.07 | 142499.00 | 6089.10 | 2.25 |
| 2024-07-24 | 4.26 | 4.34 | 0.03 | 0.70 | 244980.59 | 10473.59 | 3.87 |
| 2024-07-23 | 4.18 | 4.31 | 0.10 | 2.38 | 221359.09 | 9439.56 | 3.50 |
| 2024-07-22 | 4.15 | 4.21 | -0.05 | -1.17 | 141791.50 | 5908.58 | 2.24 |
| 2024-07-19 | 4.30 | 4.26 | -0.05 | -1.16 | 267532.73 | 11716.66 | 4.22 |
| 2024-07-18 | 4.12 | 4.31 | 0.15 | 3.61 | 259895.00 | 11044.46 | 4.10 |
| 2024-07-17 | 4.11 | 4.16 | 0.05 | 1.22 | 96204.50 | 3988.88 | 1.52 |
| 2024-07-16 | 4.12 | 4.11 | 0.01 | 0.24 | 61275.96 | 2513.51 | 0.97 |
| 2024-07-15 | 4.08 | 4.10 | -0.02 | -0.49 | 95929.46 | 3912.90 | 1.51 |
| 2024-07-12 | 4.12 | 4.12 | -0.01 | -0.24 | 104781.00 | 4357.38 | 1.65 |
| 2024-07-11 | 4.07 | 4.13 | 0.11 | 2.74 | 91861.50 | 3785.52 | 1.45 |
| 2024-07-10 | 4.08 | 4.02 | -0.08 | -1.95 | 63980.00 | 2585.68 | 1.01 |
| 2024-07-09 | 4.03 | 4.10 | 0.06 | 1.49 | 118222.00 | 4732.67 | 1.87 |
| 2024-07-08 | 4.24 | 4.04 | -0.24 | -5.61 | 135676.00 | 5571.53 | 2.14 |
| 2024-07-05 | 4.13 | 4.28 | 0.13 | 3.13 | 141010.00 | 5940.90 | 2.23 |
| 2024-07-04 | 4.28 | 4.15 | -0.26 | -5.90 | 202333.00 | 8555.91 | 3.19 |
| 2024-07-03 | 4.23 | 4.41 | 0.12 | 2.80 | 274507.00 | 12040.07 | 4.33 |
| 2024-07-02 | 4.15 | 4.29 | 0.10 | 2.39 | 222337.12 | 9590.92 | 3.51 |
| 2024-07-01 | 4.15 | 4.19 | 0.11 | 2.70 | 123099.00 | 5141.31 | 1.94 |
| 2024-06-28 | 4.06 | 4.08 | 0.02 | 0.49 | 111038.00 | 4572.84 | 1.75 |
| 2024-06-27 | 4.17 | 4.06 | -0.14 | -3.33 | 114913.00 | 4738.97 | 1.81 |
| 2024-06-26 | 4.05 | 4.20 | 0.03 | 0.72 | 186133.00 | 7631.00 | 2.94 |
| 2024-06-25 | 3.85 | 4.17 | 0.30 | 7.75 | 266223.50 | 11242.84 | 4.20 |
| 2024-06-24 | 4.02 | 3.87 | -0.21 | -5.15 | 122305.90 | 4786.13 | 1.93 |
| 2024-06-21 | 4.18 | 4.08 | -0.19 | -4.45 | 158793.03 | 6529.48 | 2.51 |
| 2024-06-20 | 4.06 | 4.27 | 0.21 | 5.17 | 234696.62 | 9952.25 | 3.71 |
| 2024-06-19 | 4.06 | 4.06 | -0.01 | -0.25 | 37143.00 | 1512.22 | 0.59 |
| 2024-06-18 | 4.00 | 4.07 | 0.07 | 1.75 | 45526.83 | 1847.85 | 0.72 |
| 2024-06-17 | 4.08 | 4.00 | -0.10 | -2.44 | 53639.00 | 2163.86 | 0.85 |
| 2024-06-14 | 4.01 | 4.10 | 0.09 | 2.24 | 95718.00 | 3888.79 | 1.51 |
| 2024-06-13 | 4.07 | 4.01 | -0.07 | -1.72 | 73769.00 | 2963.67 | 1.16 |
| 2024-06-12 | 4.00 | 4.08 | 0.06 | 1.49 | 89131.00 | 3619.32 | 1.41 |
| 2024-06-11 | 3.89 | 4.02 | 0.09 | 2.29 | 106621.72 | 4237.59 | 1.68 |
| 2024-06-07 | 3.89 | 3.93 | 0.09 | 2.34 | 91885.22 | 3606.84 | 1.45 |
| 2024-06-06 | 4.03 | 3.84 | -0.19 | -4.72 | 143826.00 | 5596.57 | 2.27 |
| 2024-06-05 | 4.10 | 4.03 | -0.08 | -1.95 | 64644.00 | 2621.67 | 1.02 |
| 2024-06-04 | 4.13 | 4.11 | -0.07 | -1.68 | 89889.00 | 3673.44 | 1.42 |
| 2024-06-03 | 4.35 | 4.18 | -0.20 | -4.57 | 178463.00 | 7529.98 | 2.82 |
| 2024-05-31 | 4.36 | 4.38 | 0.07 | 1.62 | 95475.30 | 4189.44 | 1.51 |
| 2024-05-30 | 4.27 | 4.31 | -0.02 | -0.46 | 131745.00 | 5694.60 | 2.08 |
| 2024-05-29 | 4.28 | 4.33 | 0.03 | 0.70 | 169865.00 | 7325.96 | 2.68 |
| 2024-05-28 | 4.34 | 4.30 | -0.10 | -2.27 | 119317.06 | 5141.03 | 1.88 |
| 2024-05-27 | 4.50 | 4.40 | -0.13 | -2.87 | 182643.09 | 7957.89 | 2.88 |
| 2024-05-24 | 4.49 | 4.53 | 0.02 | 0.44 | 229301.52 | 10278.02 | 3.62 |
| 2024-05-23 | 4.65 | 4.51 | -0.23 | -4.85 | 291550.84 | 13321.06 | 4.60 |
| 2024-05-22 | 4.36 | 4.74 | 0.37 | 8.47 | 432046.85 | 20578.25 | 6.82 |
| 2024-05-21 | 4.47 | 4.37 | -0.11 | -2.46 | 80653.00 | 3538.94 | 1.27 |
| 2024-05-20 | 4.38 | 4.48 | 0.08 | 1.82 | 125670.86 | 5588.86 | 1.98 |
| 2024-05-17 | 4.35 | 4.40 | 0.05 | 1.15 | 89118.66 | 3892.45 | 1.41 |
| 2024-05-16 | 4.27 | 4.35 | 0.07 | 1.64 | 83246.50 | 3622.67 | 1.31 |
| 2024-05-15 | 4.36 | 4.28 | -0.08 | -1.84 | 89481.50 | 3876.79 | 1.41 |
| 2024-05-14 | 4.18 | 4.36 | 0.19 | 4.56 | 150228.20 | 6535.21 | 2.37 |
| 2024-05-13 | 4.25 | 4.17 | -0.08 | -1.88 | 79111.69 | 3331.97 | 1.25 |
| 2024-05-10 | 4.32 | 4.25 | -0.08 | -1.85 | 85022.63 | 3628.45 | 1.34 |
日K线
周K线
月K线
