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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 67.10 | 67.10 | 64.03 | 66.84 | -0.39% | 1.29 | 1.64% |
| 2026-04-21 | 62.85 | 67.68 | 62.80 | 67.10 | +6.93% | 2.27 | 2.89% |
| 2026-04-20 | 63.79 | 64.80 | 62.26 | 62.75 | -1.69% | 1.56 | 2.08% |
| 2026-04-17 | 63.25 | 65.35 | 62.62 | 63.83 | +0.89% | 2.04 | 2.68% |
| 2026-04-16 | 61.88 | 64.37 | 61.36 | 63.27 | +5.19% | 3.95 | 5.29% |
| 2026-04-15 | 58.00 | 60.15 | 57.67 | 60.15 | +10.00% | 1.29 | 1.82% |
| 2026-04-14 | 54.52 | 55.51 | 53.62 | 54.68 | -0.05% | 0.60 | 0.92% |
| 2026-04-13 | 57.57 | 58.30 | 54.27 | 54.71 | -4.57% | 1.20 | 1.81% |
| 2026-04-10 | 56.30 | 57.57 | 55.50 | 57.33 | +2.10% | 0.73 | 1.08% |
| 2026-04-09 | 56.36 | 57.18 | 55.56 | 56.15 | -1.49% | 0.59 | 0.88% |
| 2026-04-08 | 55.62 | 57.00 | 54.93 | 57.00 | +3.26% | 1.01 | 1.51% |
| 2026-04-07 | 55.32 | 56.00 | 54.15 | 55.20 | +0.27% | 0.65 | 0.99% |
| 2026-04-03 | 53.80 | 55.11 | 53.41 | 55.05 | +2.49% | 0.70 | 1.08% |
| 2026-04-02 | 53.00 | 53.96 | 52.14 | 53.71 | +0.96% | 0.52 | 0.83% |
| 2026-04-01 | 52.92 | 53.50 | 51.58 | 53.20 | +0.66% | 0.73 | 1.16% |
| 2026-03-31 | 53.56 | 54.85 | 52.20 | 52.85 | -1.27% | 0.98 | 1.53% |
| 2026-03-30 | 51.82 | 53.80 | 51.15 | 53.53 | +2.76% | 0.80 | 1.27% |
| 2026-03-27 | 51.98 | 52.59 | 51.50 | 52.09 | -0.53% | 0.41 | 0.65% |
| 2026-03-26 | 52.75 | 53.99 | 52.03 | 52.37 | -0.85% | 0.67 | 1.06% |
| 2026-03-25 | 52.50 | 53.04 | 52.03 | 52.82 | -0.06% | 0.52 | 0.83% |