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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.81 | 35.06 | 34.60 | 34.63 | -0.53% | 0.39 | 0.91% |
| 2025-07-22 | 34.69 | 34.82 | 34.52 | 34.81 | +0.56% | 0.37 | 0.87% |
| 2025-07-21 | 34.79 | 34.89 | 34.54 | 34.62 | -0.33% | 0.36 | 0.84% |
| 2025-07-18 | 34.50 | 34.88 | 34.29 | 34.74 | +1.09% | 0.38 | 0.90% |
| 2025-07-17 | 34.42 | 34.58 | 34.24 | 34.36 | -0.17% | 0.20 | 0.47% |
| 2025-07-16 | 33.95 | 34.42 | 33.95 | 34.42 | +1.39% | 0.36 | 0.84% |
| 2025-07-15 | 34.47 | 34.47 | 33.77 | 33.95 | -1.09% | 0.37 | 0.87% |
| 2025-07-14 | 34.51 | 34.62 | 34.22 | 34.32 | -0.31% | 0.30 | 0.71% |
| 2025-07-11 | 34.50 | 34.63 | 34.17 | 34.43 | -0.20% | 0.32 | 0.75% |
| 2025-07-10 | 34.42 | 34.91 | 34.42 | 34.50 | -0.08% | 0.24 | 0.56% |
| 2025-07-09 | 34.40 | 34.62 | 34.30 | 34.52 | +0.65% | 0.27 | 0.62% |
| 2025-07-08 | 34.15 | 34.38 | 34.13 | 34.30 | +0.17% | 0.16 | 0.38% |
| 2025-07-07 | 34.41 | 34.41 | 34.08 | 34.25 | +0.11% | 0.18 | 0.44% |
| 2025-07-04 | 34.31 | 34.45 | 34.14 | 34.21 | -0.31% | 0.16 | 0.38% |
| 2025-07-03 | 34.24 | 34.45 | 34.06 | 34.31 | +0.45% | 0.20 | 0.46% |
| 2025-07-02 | 34.64 | 34.71 | 33.98 | 34.16 | -1.33% | 0.32 | 0.76% |
| 2025-07-01 | 34.46 | 35.30 | 34.43 | 34.62 | +0.56% | 0.34 | 0.78% |
| 2025-06-30 | 34.03 | 34.63 | 33.92 | 34.43 | +1.50% | 0.48 | 1.12% |
| 2025-06-27 | 33.90 | 34.05 | 33.82 | 33.92 | +0.06% | 0.13 | 0.31% |
| 2025-06-26 | 34.06 | 34.26 | 33.87 | 33.90 | -0.73% | 0.23 | 0.55% |