行动教育 sh.605098
56.00
+1.71%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.34 | 56.25 | 54.72 | 56.00 | +1.71% | 0.73 | 1.10% |
| 2026-05-22 | 56.83 | 56.83 | 54.00 | 55.06 | -1.80% | 1.31 | 2.01% |
| 2026-05-21 | 57.97 | 58.01 | 55.75 | 56.07 | -2.55% | 0.69 | 1.02% |
| 2026-05-20 | 58.20 | 58.53 | 57.19 | 57.54 | -1.17% | 0.56 | 0.81% |
| 2026-05-19 | 58.88 | 59.50 | 57.50 | 58.22 | -0.99% | 0.75 | 1.08% |
| 2026-05-18 | 59.45 | 60.19 | 58.27 | 58.80 | -2.49% | 1.12 | 1.59% |
| 2026-05-15 | 61.30 | 61.77 | 59.30 | 60.30 | -1.81% | 1.31 | 1.82% |
| 2026-05-14 | 62.80 | 63.77 | 60.76 | 61.41 | -2.52% | 1.09 | 1.48% |
| 2026-05-13 | 64.04 | 64.75 | 61.54 | 63.00 | -3.73% | 1.44 | 1.92% |
| 2026-05-12 | 61.40 | 65.44 | 60.60 | 65.44 | +6.44% | 2.01 | 2.65% |
| 2026-05-11 | 62.47 | 62.88 | 61.02 | 61.48 | 0.00% | 1.27 | 1.72% |
| 2026-05-08 | 61.70 | 61.98 | 60.44 | 61.48 | +0.46% | 0.96 | 1.31% |
| 2026-05-07 | 61.00 | 61.72 | 60.55 | 61.20 | -1.26% | 1.00 | 1.37% |
| 2026-05-06 | 61.73 | 62.60 | 60.16 | 61.98 | +0.37% | 1.69 | 2.32% |
| 2026-04-30 | 62.69 | 63.20 | 61.67 | 61.75 | -1.52% | 0.86 | 1.16% |
| 2026-04-29 | 63.90 | 64.45 | 61.88 | 62.70 | -2.52% | 1.90 | 2.54% |
| 2026-04-28 | 62.91 | 66.68 | 62.45 | 64.32 | -3.78% | 1.44 | 1.90% |
| 2026-04-27 | 66.89 | 67.93 | 66.35 | 66.85 | -0.15% | 0.95 | 1.19% |
| 2026-04-24 | 68.00 | 68.30 | 65.50 | 66.95 | -1.69% | 0.96 | 1.21% |
| 2026-04-23 | 67.68 | 69.80 | 66.41 | 68.10 | +1.89% | 1.42 | 1.76% |