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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.37 | 37.53 | 36.18 | 37.02 | +1.72% | 0.69 | 1.51% |
| 2025-08-19 | 36.47 | 36.74 | 36.14 | 36.39 | -0.13% | 0.58 | 1.30% |
| 2025-08-18 | 35.89 | 36.44 | 35.72 | 36.44 | +1.80% | 0.91 | 2.03% |
| 2025-08-15 | 35.67 | 35.95 | 35.41 | 35.79 | +0.30% | 0.83 | 1.87% |
| 2025-08-14 | 36.24 | 36.81 | 35.67 | 35.69 | -1.41% | 0.78 | 1.73% |
| 2025-08-13 | 35.99 | 36.62 | 35.79 | 36.20 | +1.13% | 0.88 | 1.97% |
| 2025-08-12 | 34.77 | 36.18 | 34.64 | 35.79 | +1.09% | 1.21 | 2.75% |
| 2025-08-11 | 35.41 | 35.53 | 34.91 | 35.41 | +1.15% | 0.51 | 1.17% |
| 2025-08-08 | 34.90 | 35.12 | 34.63 | 35.01 | +0.30% | 0.32 | 0.73% |
| 2025-08-07 | 34.98 | 35.12 | 34.66 | 34.90 | -0.66% | 0.50 | 1.16% |
| 2025-08-06 | 35.12 | 35.86 | 34.97 | 35.13 | +0.41% | 0.61 | 1.40% |
| 2025-08-05 | 34.83 | 35.07 | 34.79 | 34.99 | +0.19% | 0.37 | 0.85% |
| 2025-08-04 | 35.11 | 35.20 | 34.66 | 34.92 | -0.55% | 0.46 | 1.06% |
| 2025-08-01 | 34.16 | 35.53 | 34.16 | 35.11 | +4.20% | 0.90 | 2.07% |
| 2025-07-31 | 34.76 | 34.76 | 33.70 | 33.70 | -3.02% | 0.68 | 1.60% |
| 2025-07-30 | 34.17 | 34.86 | 34.17 | 34.75 | +1.32% | 0.59 | 1.37% |
| 2025-07-29 | 34.52 | 34.52 | 34.02 | 34.29 | -0.34% | 0.45 | 1.05% |
| 2025-07-28 | 35.21 | 35.34 | 34.32 | 34.41 | -1.92% | 0.96 | 2.24% |
| 2025-07-25 | 34.64 | 35.56 | 34.63 | 35.08 | +1.31% | 0.91 | 2.10% |
| 2025-07-24 | 34.55 | 34.74 | 34.48 | 34.63 | 0.00% | 0.51 | 1.19% |