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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.36 | 42.49 | 41.15 | 42.16 | +0.57% | 0.56 | 1.12% |
| 2025-12-17 | 40.99 | 42.00 | 40.92 | 41.92 | +3.43% | 0.61 | 1.22% |
| 2025-12-16 | 40.20 | 40.94 | 40.01 | 40.53 | +1.30% | 0.44 | 0.90% |
| 2025-12-15 | 40.90 | 41.00 | 40.00 | 40.01 | -2.63% | 0.35 | 0.73% |
| 2025-12-12 | 40.47 | 41.25 | 40.35 | 41.09 | +1.18% | 0.30 | 0.61% |
| 2025-12-11 | 41.20 | 41.20 | 40.37 | 40.61 | -0.66% | 0.29 | 0.59% |
| 2025-12-10 | 41.02 | 41.17 | 40.42 | 40.88 | +0.34% | 0.25 | 0.52% |
| 2025-12-09 | 41.36 | 41.57 | 40.66 | 40.74 | -1.50% | 0.38 | 0.78% |
| 2025-12-08 | 40.97 | 41.86 | 40.59 | 41.36 | +1.47% | 0.50 | 1.02% |
| 2025-12-05 | 40.60 | 41.01 | 40.36 | 40.76 | +0.30% | 0.22 | 0.46% |
| 2025-12-04 | 41.60 | 41.89 | 40.58 | 40.64 | -2.31% | 0.38 | 0.77% |
| 2025-12-03 | 41.40 | 41.73 | 41.10 | 41.60 | +0.51% | 0.32 | 0.65% |
| 2025-12-02 | 41.08 | 41.68 | 40.70 | 41.39 | +0.75% | 0.29 | 0.59% |
| 2025-12-01 | 40.42 | 41.20 | 40.38 | 41.08 | +1.63% | 0.52 | 1.06% |
| 2025-11-28 | 40.99 | 40.99 | 40.18 | 40.42 | -0.66% | 0.22 | 0.45% |
| 2025-11-27 | 40.39 | 41.00 | 40.25 | 40.69 | -0.17% | 0.26 | 0.53% |
| 2025-11-26 | 40.19 | 41.39 | 40.19 | 40.76 | +1.24% | 0.43 | 0.88% |
| 2025-11-25 | 39.83 | 40.87 | 39.67 | 40.26 | +1.82% | 0.44 | 0.91% |
| 2025-11-24 | 39.23 | 39.91 | 39.23 | 39.54 | +0.82% | 0.32 | 0.68% |
| 2025-11-21 | 39.80 | 40.05 | 38.99 | 39.22 | -1.11% | 0.49 | 1.05% |