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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.97 | 34.20 | 33.72 | 34.15 | +0.62% | 0.26 | 0.61% |
| 2025-06-24 | 33.64 | 33.97 | 33.48 | 33.94 | +1.23% | 0.31 | 0.75% |
| 2025-06-23 | 33.28 | 33.55 | 32.86 | 33.52 | +0.52% | 0.23 | 0.56% |
| 2025-06-20 | 33.50 | 33.75 | 33.20 | 33.35 | -0.46% | 0.16 | 0.39% |
| 2025-06-19 | 33.94 | 33.94 | 33.43 | 33.50 | -1.33% | 0.20 | 0.48% |
| 2025-06-18 | 33.97 | 34.15 | 33.49 | 33.96 | -0.28% | 0.26 | 0.62% |
| 2025-06-17 | 34.37 | 34.38 | 33.88 | 34.05 | -0.92% | 0.25 | 0.59% |
| 2025-06-16 | 34.26 | 34.82 | 34.08 | 34.37 | +0.08% | 0.31 | 0.72% |
| 2025-06-13 | 34.98 | 35.20 | 34.31 | 34.34 | -1.92% | 0.39 | 0.90% |
| 2025-06-12 | 34.80 | 35.17 | 34.70 | 35.02 | -0.14% | 0.29 | 0.67% |
| 2025-06-11 | 34.95 | 35.27 | 34.77 | 35.06 | +0.89% | 0.34 | 0.79% |
| 2025-06-10 | 34.64 | 35.51 | 34.49 | 34.76 | +0.36% | 0.65 | 1.50% |
| 2025-06-09 | 34.32 | 34.67 | 34.18 | 34.63 | +0.93% | 0.29 | 0.68% |
| 2025-06-06 | 34.26 | 34.33 | 34.02 | 34.31 | +0.22% | 0.22 | 0.53% |
| 2025-06-05 | 34.35 | 34.41 | 34.06 | 34.24 | -0.34% | 0.31 | 0.74% |
| 2025-06-04 | 34.15 | 34.39 | 34.06 | 34.35 | +0.31% | 0.21 | 0.50% |
| 2025-06-03 | 34.33 | 34.57 | 34.07 | 34.25 | +0.03% | 0.26 | 0.60% |
| 2025-05-30 | 34.53 | 34.57 | 34.19 | 34.24 | -0.86% | 0.14 | 0.33% |
| 2025-05-29 | 34.21 | 34.71 | 33.99 | 34.53 | +0.96% | 0.26 | 0.61% |
| 2025-05-28 | 34.20 | 34.30 | 33.87 | 34.21 | -0.03% | 0.18 | 0.42% |