学大教育 sz.000526
31.31
-0.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.68 | 31.85 | 31.00 | 31.31 | -0.29% | 0.46 | 1.22% |
| 2026-05-22 | 31.40 | 31.62 | 30.83 | 31.40 | 0.00% | 0.45 | 1.22% |
| 2026-05-21 | 32.57 | 32.93 | 31.35 | 31.40 | -3.38% | 0.70 | 1.82% |
| 2026-05-20 | 33.59 | 33.61 | 32.20 | 32.50 | -3.56% | 0.58 | 1.49% |
| 2026-05-19 | 33.64 | 34.07 | 33.29 | 33.70 | +0.18% | 0.48 | 1.20% |
| 2026-05-18 | 34.07 | 34.15 | 32.90 | 33.64 | -1.32% | 0.69 | 1.74% |
| 2026-05-15 | 34.41 | 34.54 | 33.88 | 34.09 | -0.84% | 0.56 | 1.36% |
| 2026-05-14 | 35.37 | 35.37 | 34.17 | 34.38 | -2.74% | 0.76 | 1.84% |
| 2026-05-13 | 34.74 | 35.97 | 34.68 | 35.35 | +2.02% | 1.07 | 2.52% |
| 2026-05-12 | 35.60 | 35.60 | 34.50 | 34.65 | -2.70% | 0.74 | 1.79% |
| 2026-05-11 | 35.69 | 35.79 | 34.81 | 35.61 | +0.20% | 0.96 | 2.27% |
| 2026-05-08 | 35.29 | 36.26 | 35.20 | 35.54 | +0.91% | 1.07 | 2.50% |
| 2026-05-07 | 35.40 | 35.84 | 35.18 | 35.22 | -0.51% | 0.84 | 1.98% |
| 2026-05-06 | 35.30 | 35.58 | 34.78 | 35.40 | +1.84% | 1.24 | 2.94% |
| 2026-04-30 | 33.10 | 35.67 | 33.09 | 34.76 | +4.76% | 1.80 | 4.33% |
| 2026-04-29 | 32.83 | 33.60 | 32.58 | 33.18 | +1.10% | 1.02 | 2.56% |
| 2026-04-28 | 35.68 | 35.83 | 32.28 | 32.82 | -6.34% | 2.47 | 6.26% |
| 2026-04-27 | 34.74 | 35.28 | 34.51 | 35.04 | +0.55% | 0.73 | 1.75% |
| 2026-04-24 | 34.29 | 34.94 | 34.10 | 34.85 | +0.90% | 0.92 | 2.24% |
| 2026-04-23 | 34.42 | 35.00 | 33.72 | 34.54 | +1.41% | 1.37 | 3.32% |