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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.78 | 36.98 | 36.36 | 36.63 | -0.32% | 0.40 | 0.91% |
| 2025-09-16 | 36.47 | 36.75 | 36.27 | 36.75 | +0.70% | 0.50 | 1.13% |
| 2025-09-15 | 36.17 | 36.80 | 35.84 | 36.50 | +1.82% | 0.74 | 1.68% |
| 2025-09-12 | 36.16 | 36.25 | 35.69 | 35.84 | -0.87% | 0.29 | 0.67% |
| 2025-09-11 | 36.35 | 36.35 | 35.67 | 36.16 | -0.46% | 0.30 | 0.70% |
| 2025-09-10 | 36.26 | 36.54 | 36.17 | 36.33 | -0.22% | 0.28 | 0.63% |
| 2025-09-09 | 36.68 | 37.25 | 36.28 | 36.41 | -0.70% | 0.38 | 0.85% |
| 2025-09-08 | 36.52 | 36.93 | 36.22 | 36.66 | +0.27% | 0.54 | 1.22% |
| 2025-09-05 | 36.21 | 36.92 | 35.65 | 36.56 | +1.87% | 0.91 | 2.06% |
| 2025-09-04 | 34.79 | 35.94 | 34.58 | 35.89 | +3.18% | 0.77 | 1.80% |
| 2025-09-03 | 35.62 | 35.69 | 34.69 | 34.79 | -2.33% | 0.41 | 0.97% |
| 2025-09-02 | 35.53 | 35.81 | 35.30 | 35.62 | +0.14% | 0.57 | 1.32% |
| 2025-09-01 | 35.52 | 35.81 | 35.16 | 35.57 | +0.11% | 0.51 | 1.19% |
| 2025-08-29 | 35.54 | 35.65 | 35.29 | 35.53 | -0.08% | 0.34 | 0.78% |
| 2025-08-28 | 35.80 | 36.03 | 34.83 | 35.56 | -0.80% | 0.78 | 1.82% |
| 2025-08-27 | 36.60 | 36.78 | 35.78 | 35.84 | -1.97% | 0.66 | 1.50% |
| 2025-08-26 | 36.55 | 36.64 | 36.35 | 36.56 | +0.03% | 0.45 | 1.02% |
| 2025-08-25 | 36.92 | 37.04 | 36.31 | 36.55 | -1.04% | 0.71 | 1.61% |
| 2025-08-22 | 36.81 | 37.23 | 36.52 | 36.94 | +0.76% | 0.80 | 1.74% |
| 2025-08-21 | 37.10 | 37.10 | 36.52 | 36.66 | -0.96% | 0.57 | 1.26% |