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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.32 | 34.59 | 34.11 | 34.22 | -0.20% | 0.21 | 0.49% |
| 2025-05-26 | 34.31 | 34.48 | 34.07 | 34.28 | -0.08% | 0.21 | 0.49% |
| 2025-05-23 | 34.23 | 34.78 | 34.01 | 34.31 | +0.42% | 0.33 | 0.77% |
| 2025-05-22 | 35.34 | 35.60 | 34.16 | 34.17 | -3.37% | 0.69 | 1.59% |
| 2025-05-21 | 35.49 | 35.51 | 34.98 | 35.36 | -0.35% | 0.39 | 0.90% |
| 2025-05-20 | 34.78 | 35.61 | 34.56 | 35.49 | +1.68% | 0.57 | 1.27% |
| 2025-05-19 | 34.84 | 35.16 | 34.17 | 34.90 | +0.11% | 0.57 | 1.30% |
| 2025-05-16 | 34.27 | 35.04 | 34.06 | 34.86 | +1.73% | 0.61 | 1.39% |
| 2025-05-15 | 34.54 | 34.66 | 34.16 | 34.27 | -0.57% | 0.47 | 1.08% |
| 2025-05-14 | 34.48 | 34.56 | 33.95 | 34.47 | -0.03% | 0.53 | 1.22% |
| 2025-05-13 | 35.03 | 35.28 | 34.44 | 34.48 | -0.73% | 0.58 | 1.32% |
| 2025-05-12 | 35.07 | 35.16 | 34.52 | 34.73 | -0.67% | 0.68 | 1.54% |
| 2025-05-09 | 35.46 | 35.59 | 34.88 | 34.97 | -1.38% | 0.51 | 1.14% |
| 2025-05-08 | 35.84 | 36.01 | 35.37 | 35.46 | -1.05% | 0.53 | 1.17% |
| 2025-05-07 | 36.40 | 36.61 | 35.60 | 35.84 | -1.02% | 0.40 | 0.89% |
| 2025-05-06 | 35.83 | 36.27 | 35.35 | 36.20 | +2.59% | 0.49 | 1.08% |