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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.40 | 51.98 | 50.93 | 51.79 | +0.76% | 1.09 | 1.77% |
| 2025-08-19 | 51.58 | 51.99 | 51.19 | 51.40 | -0.54% | 1.23 | 2.00% |
| 2025-08-18 | 52.10 | 52.53 | 51.33 | 51.68 | -0.71% | 1.79 | 2.88% |
| 2025-08-15 | 54.06 | 54.13 | 51.45 | 52.05 | -3.98% | 2.55 | 4.07% |
| 2025-08-14 | 53.93 | 55.05 | 53.77 | 54.21 | +0.30% | 1.09 | 1.68% |
| 2025-08-13 | 53.68 | 54.58 | 53.52 | 54.05 | +0.37% | 0.94 | 1.46% |
| 2025-08-12 | 53.40 | 54.48 | 53.05 | 53.85 | +0.69% | 1.10 | 1.72% |
| 2025-08-11 | 53.82 | 54.70 | 52.75 | 53.48 | -1.15% | 1.21 | 1.90% |
| 2025-08-08 | 53.81 | 54.19 | 52.71 | 54.10 | +0.37% | 0.88 | 1.38% |
| 2025-08-07 | 54.36 | 54.95 | 53.71 | 53.90 | -1.10% | 0.84 | 1.30% |
| 2025-08-06 | 55.42 | 56.02 | 54.30 | 54.50 | -1.85% | 1.04 | 1.58% |
| 2025-08-05 | 54.61 | 56.02 | 54.12 | 55.53 | +1.11% | 1.43 | 2.17% |
| 2025-08-04 | 54.63 | 56.90 | 54.30 | 54.92 | +1.18% | 2.85 | 4.28% |
| 2025-08-01 | 50.74 | 55.00 | 50.61 | 54.28 | +7.06% | 3.21 | 5.02% |
| 2025-07-31 | 51.91 | 51.91 | 50.50 | 50.70 | -2.67% | 1.10 | 1.81% |
| 2025-07-30 | 50.87 | 52.30 | 50.75 | 52.09 | +2.14% | 1.16 | 1.87% |
| 2025-07-29 | 51.44 | 51.70 | 50.79 | 51.00 | +0.08% | 0.47 | 0.76% |
| 2025-07-28 | 50.80 | 51.14 | 50.55 | 50.96 | +0.30% | 0.69 | 1.14% |
| 2025-07-25 | 51.18 | 51.18 | 50.49 | 50.81 | -0.66% | 0.74 | 1.23% |
| 2025-07-24 | 50.67 | 51.58 | 50.50 | 51.15 | +1.17% | 0.88 | 1.46% |