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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.32 | 43.36 | 40.60 | 40.80 | +3.51% | 3.19 | 6.24% |
| 2025-10-22 | 39.68 | 39.89 | 39.22 | 39.42 | -0.65% | 0.48 | 1.00% |
| 2025-10-21 | 40.11 | 40.11 | 39.25 | 39.68 | -1.08% | 0.47 | 0.99% |
| 2025-10-20 | 39.37 | 40.55 | 38.38 | 40.11 | +1.88% | 0.99 | 2.07% |
| 2025-10-17 | 39.00 | 40.01 | 38.88 | 39.37 | -2.11% | 0.95 | 2.00% |
| 2025-10-16 | 38.46 | 41.99 | 38.46 | 40.22 | +4.63% | 1.63 | 3.34% |
| 2025-10-15 | 37.88 | 38.66 | 37.54 | 38.44 | +1.49% | 0.54 | 1.17% |
| 2025-10-14 | 37.41 | 39.20 | 37.34 | 37.88 | +1.24% | 0.75 | 1.63% |
| 2025-10-13 | 36.46 | 37.69 | 36.26 | 37.41 | +1.47% | 0.49 | 1.10% |
| 2025-10-10 | 36.45 | 38.09 | 36.29 | 36.87 | +1.14% | 0.61 | 1.37% |
| 2025-10-09 | 36.67 | 37.14 | 36.16 | 36.46 | -0.83% | 0.50 | 1.13% |
| 2025-09-30 | 37.05 | 37.18 | 36.47 | 36.76 | -0.64% | 0.29 | 0.65% |
| 2025-09-29 | 37.07 | 37.18 | 36.08 | 37.00 | +0.13% | 0.33 | 0.74% |
| 2025-09-26 | 37.01 | 37.32 | 36.87 | 36.95 | -0.51% | 0.28 | 0.63% |
| 2025-09-25 | 37.53 | 37.92 | 36.84 | 37.14 | -1.47% | 0.49 | 1.09% |
| 2025-09-24 | 37.09 | 38.33 | 37.09 | 37.69 | +0.90% | 0.47 | 1.03% |
| 2025-09-23 | 38.06 | 38.26 | 36.42 | 37.35 | -1.84% | 0.58 | 1.29% |
| 2025-09-22 | 38.10 | 38.84 | 37.61 | 38.06 | -0.90% | 0.66 | 1.44% |
| 2025-09-19 | 37.29 | 38.52 | 36.92 | 38.40 | +2.53% | 1.02 | 2.22% |
| 2025-09-18 | 36.63 | 37.90 | 36.58 | 37.45 | +2.24% | 1.18 | 2.61% |