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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.99 | 41.25 | 39.63 | 39.66 | -2.72% | 0.62 | 1.30% |
| 2025-11-19 | 41.42 | 41.78 | 40.66 | 40.77 | -1.52% | 0.34 | 0.69% |
| 2025-11-18 | 41.39 | 41.48 | 40.83 | 41.40 | -0.17% | 0.26 | 0.52% |
| 2025-11-17 | 40.87 | 41.55 | 40.53 | 41.47 | +0.97% | 0.39 | 0.80% |
| 2025-11-14 | 40.92 | 41.39 | 40.80 | 41.07 | -0.12% | 0.31 | 0.64% |
| 2025-11-13 | 40.50 | 41.19 | 40.50 | 41.12 | +0.46% | 0.32 | 0.66% |
| 2025-11-12 | 40.79 | 41.19 | 40.76 | 40.93 | +0.15% | 0.21 | 0.42% |
| 2025-11-11 | 40.60 | 41.19 | 40.60 | 40.87 | +0.17% | 0.37 | 0.75% |
| 2025-11-10 | 40.59 | 40.89 | 39.82 | 40.80 | +0.92% | 0.33 | 0.69% |
| 2025-11-07 | 40.71 | 40.98 | 40.19 | 40.43 | -1.41% | 0.50 | 1.03% |
| 2025-11-06 | 41.00 | 41.54 | 40.50 | 41.01 | +0.02% | 0.76 | 1.54% |
| 2025-11-05 | 41.02 | 41.38 | 40.62 | 41.00 | -1.10% | 0.62 | 1.26% |
| 2025-11-04 | 41.18 | 41.84 | 40.85 | 41.45 | +0.58% | 0.59 | 1.18% |
| 2025-11-03 | 40.49 | 41.49 | 39.92 | 41.22 | +2.91% | 0.93 | 1.87% |
| 2025-10-31 | 40.09 | 40.75 | 39.99 | 40.05 | -0.25% | 0.64 | 1.30% |
| 2025-10-30 | 40.08 | 40.60 | 39.82 | 40.15 | +0.17% | 0.68 | 1.39% |
| 2025-10-29 | 40.45 | 40.75 | 39.65 | 40.08 | -0.32% | 0.56 | 1.15% |
| 2025-10-28 | 40.62 | 41.19 | 40.11 | 40.21 | -1.09% | 0.51 | 1.05% |
| 2025-10-27 | 39.81 | 40.87 | 39.67 | 40.65 | +0.34% | 0.82 | 1.69% |
| 2025-10-24 | 40.80 | 41.13 | 39.91 | 40.52 | -0.70% | 1.50 | 3.06% |