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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.92 | 49.40 | 46.75 | 47.29 | -0.46% | 0.87 | 1.54% |
| 2026-01-16 | 46.05 | 48.80 | 45.73 | 47.51 | +1.84% | 1.05 | 1.86% |
| 2026-01-15 | 44.99 | 46.87 | 44.26 | 46.65 | +4.01% | 1.20 | 2.20% |
| 2026-01-14 | 44.42 | 44.94 | 43.97 | 44.85 | +0.97% | 0.60 | 1.14% |
| 2026-01-13 | 44.57 | 45.50 | 44.05 | 44.42 | +0.16% | 0.69 | 1.29% |
| 2026-01-12 | 43.30 | 44.58 | 42.83 | 44.35 | +2.35% | 0.86 | 1.64% |
| 2026-01-09 | 42.49 | 43.38 | 42.29 | 43.33 | +2.48% | 0.71 | 1.38% |
| 2026-01-08 | 41.91 | 42.65 | 41.91 | 42.28 | +0.38% | 0.36 | 0.72% |
| 2026-01-07 | 42.35 | 42.54 | 41.78 | 42.12 | -0.64% | 0.47 | 0.94% |
| 2026-01-06 | 42.25 | 43.38 | 42.11 | 42.39 | +0.26% | 0.77 | 1.50% |
| 2026-01-05 | 41.98 | 42.57 | 41.53 | 42.28 | +1.25% | 0.66 | 1.31% |
| 2025-12-31 | 41.60 | 42.26 | 41.46 | 41.76 | +0.29% | 0.34 | 0.68% |
| 2025-12-30 | 41.32 | 42.00 | 41.29 | 41.64 | +0.29% | 0.38 | 0.76% |
| 2025-12-29 | 42.24 | 42.62 | 41.12 | 41.52 | -1.14% | 0.53 | 1.07% |
| 2025-12-26 | 42.39 | 42.59 | 41.88 | 42.00 | +0.12% | 0.30 | 0.59% |
| 2025-12-25 | 42.02 | 42.26 | 41.35 | 41.95 | +0.41% | 0.34 | 0.68% |
| 2025-12-24 | 41.74 | 41.98 | 41.31 | 41.78 | +0.05% | 0.26 | 0.53% |
| 2025-12-23 | 42.69 | 42.78 | 41.50 | 41.76 | -2.18% | 0.56 | 1.12% |
| 2025-12-22 | 42.92 | 42.92 | 41.98 | 42.69 | -0.51% | 0.38 | 0.75% |
| 2025-12-19 | 42.17 | 43.11 | 41.68 | 42.91 | +1.78% | 0.50 | 0.99% |