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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.30 | 53.04 | 50.51 | 52.85 | +5.07% | 0.97 | 1.56% |
| 2026-03-23 | 50.99 | 52.35 | 49.88 | 50.30 | -2.84% | 0.85 | 1.41% |
| 2026-03-20 | 52.80 | 54.19 | 51.62 | 51.77 | -1.95% | 0.68 | 1.09% |
| 2026-03-19 | 54.96 | 55.99 | 51.20 | 52.80 | -5.71% | 1.47 | 2.35% |
| 2026-03-18 | 54.78 | 56.59 | 54.03 | 56.00 | +2.23% | 0.74 | 1.12% |
| 2026-03-17 | 56.77 | 57.24 | 53.50 | 54.78 | -3.47% | 1.14 | 1.73% |
| 2026-03-16 | 55.44 | 56.80 | 54.80 | 56.75 | +1.85% | 0.80 | 1.20% |
| 2026-03-13 | 54.93 | 56.99 | 54.63 | 55.72 | +0.91% | 0.88 | 1.32% |
| 2026-03-12 | 53.67 | 55.86 | 53.36 | 55.22 | +2.05% | 0.99 | 1.50% |
| 2026-03-11 | 53.96 | 54.75 | 53.35 | 54.11 | +1.42% | 1.08 | 1.68% |
| 2026-03-10 | 53.60 | 54.50 | 52.00 | 53.35 | -0.02% | 1.04 | 1.63% |
| 2026-03-09 | 51.23 | 53.96 | 50.70 | 53.36 | +3.63% | 1.65 | 2.63% |
| 2026-03-06 | 51.20 | 52.16 | 50.18 | 51.49 | +0.45% | 1.87 | 3.06% |
| 2026-03-05 | 48.14 | 51.26 | 47.70 | 51.26 | +10.00% | 1.53 | 2.54% |
| 2026-03-04 | 47.15 | 47.50 | 45.30 | 46.60 | -1.98% | 0.79 | 1.42% |
| 2026-03-03 | 48.22 | 50.50 | 47.27 | 47.54 | -0.54% | 1.01 | 1.74% |
| 2026-03-02 | 46.64 | 48.20 | 46.05 | 47.80 | +2.40% | 0.92 | 1.63% |
| 2026-02-27 | 46.85 | 46.90 | 46.00 | 46.68 | -0.36% | 0.51 | 0.93% |
| 2026-02-26 | 46.96 | 47.80 | 46.55 | 46.85 | -0.38% | 0.54 | 0.97% |
| 2026-02-25 | 46.70 | 47.21 | 46.10 | 47.03 | +0.09% | 1.25 | 2.25% |