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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.26 | 48.88 | 46.15 | 46.99 | -1.80% | 0.68 | 1.21% |
| 2026-02-13 | 49.18 | 49.18 | 47.73 | 47.85 | -2.49% | 0.67 | 1.17% |
| 2026-02-12 | 49.59 | 49.59 | 48.60 | 49.07 | +0.04% | 0.50 | 0.85% |
| 2026-02-11 | 50.11 | 50.98 | 49.00 | 49.05 | -1.92% | 0.62 | 1.05% |
| 2026-02-10 | 49.40 | 50.35 | 48.64 | 50.01 | +1.40% | 0.92 | 1.55% |
| 2026-02-09 | 46.40 | 50.70 | 45.89 | 49.32 | +6.29% | 1.82 | 3.15% |
| 2026-02-06 | 45.85 | 47.00 | 45.74 | 46.40 | +0.65% | 0.66 | 1.18% |
| 2026-02-05 | 45.43 | 46.68 | 45.13 | 46.10 | +0.79% | 0.42 | 0.76% |
| 2026-02-04 | 45.05 | 45.98 | 45.00 | 45.74 | +0.75% | 0.30 | 0.55% |
| 2026-02-03 | 44.80 | 45.40 | 44.36 | 45.40 | +2.02% | 0.36 | 0.67% |
| 2026-02-02 | 45.54 | 45.67 | 44.30 | 44.50 | -1.98% | 0.73 | 1.37% |
| 2026-01-30 | 45.45 | 46.68 | 45.00 | 45.40 | -0.04% | 0.80 | 1.47% |
| 2026-01-29 | 45.00 | 45.93 | 44.18 | 45.42 | +0.93% | 0.54 | 1.00% |
| 2026-01-28 | 45.29 | 45.83 | 44.76 | 45.00 | -0.97% | 0.37 | 0.69% |
| 2026-01-27 | 45.89 | 46.28 | 45.29 | 45.44 | -0.98% | 0.47 | 0.86% |
| 2026-01-26 | 45.85 | 46.30 | 45.01 | 45.89 | +0.07% | 0.59 | 1.08% |
| 2026-01-23 | 46.22 | 46.85 | 45.53 | 45.86 | -0.78% | 0.54 | 0.98% |
| 2026-01-22 | 47.95 | 47.95 | 46.12 | 46.22 | -0.28% | 0.42 | 0.75% |
| 2026-01-21 | 46.08 | 46.38 | 45.51 | 46.35 | +0.65% | 0.45 | 0.81% |
| 2026-01-20 | 47.20 | 47.22 | 45.94 | 46.05 | -2.62% | 0.63 | 1.14% |